Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.13 | 70.13 | 68.90 | 69.61 | 98,817 | +0.13(+0.19%) |
May 27, 2021 | 69.50 | 70.05 | 69.38 | 69.48 | 135,002 | +0.42(+0.61%) |
May 26, 2021 | 68.28 | 69.13 | 67.96 | 69.06 | 158,376 | +0.78(+1.14%) |
May 25, 2021 | 69.83 | 69.99 | 68.28 | 68.28 | 121,963 | -1.63(-2.32%) |
May 24, 2021 | 69.78 | 70.52 | 68.86 | 69.90 | 93,721 | +0.52(+0.75%) |
May 21, 2021 | 70.09 | 70.59 | 69.00 | 69.39 | 210,628 | -0.14(-0.20%) |
May 20, 2021 | 69.72 | 70.19 | 68.73 | 69.53 | 208,276 | -0.36(-0.51%) |
May 19, 2021 | 71.91 | 72.66 | 69.49 | 69.88 | 220,559 | -2.75(-3.79%) |
May 18, 2021 | 74.25 | 74.71 | 72.55 | 72.64 | 542,834 | -1.59(-2.14%) |
May 17, 2021 | 73.98 | 74.73 | 73.02 | 74.22 | 188,559 | +0.22(+0.30%) |
May 14, 2021 | 72.51 | 74.00 | 72.02 | 74.00 | 229,382 | +1.57(+2.16%) |
May 13, 2021 | 70.09 | 72.50 | 70.09 | 72.44 | 153,503 | +2.26(+3.23%) |
May 12, 2021 | 71.66 | 72.13 | 70.02 | 70.17 | 218,154 | -1.57(-2.18%) |
May 11, 2021 | 71.68 | 73.31 | 70.78 | 71.74 | 207,523 | -1.46(-1.99%) |
May 10, 2021 | 73.11 | 74.68 | 72.79 | 73.19 | 234,254 | +0.58(+0.80%) |
May 07, 2021 | 69.78 | 72.79 | 69.20 | 72.62 | 306,292 | +3.10(+4.46%) |
May 06, 2021 | 73.74 | 73.74 | 68.29 | 69.52 | 330,900 | -0.40(-0.57%) |
May 05, 2021 | 68.90 | 70.03 | 67.91 | 69.91 | 316,162 | +1.49(+2.17%) |
May 04, 2021 | 67.57 | 68.86 | 66.61 | 68.43 | 231,670 | +0.96(+1.42%) |
May 03, 2021 | 65.90 | 67.72 | 65.90 | 67.47 | 385,788 | +1.94(+2.97%) |
Apr 30, 2021 | 65.44 | 65.94 | 64.94 | 65.53 | 155,957 | -0.58(-0.87%) |
Apr 29, 2021 | 65.41 | 66.81 | 65.26 | 66.11 | 231,805 | +1.26(+1.94%) |
Apr 28, 2021 | 64.57 | 65.02 | 62.78 | 64.85 | 309,480 | +0.20(+0.31%) |
Apr 27, 2021 | 64.41 | 65.68 | 63.82 | 64.65 | 196,170 | +0.34(+0.53%) |
Apr 26, 2021 | 66.12 | 66.12 | 64.07 | 64.31 | 134,141 | -1.48(-2.24%) |
Apr 23, 2021 | 65.89 | 66.33 | 65.62 | 65.79 | 121,857 | +0.21(+0.32%) |
Apr 22, 2021 | 66.28 | 66.63 | 65.54 | 65.58 | 159,119 | -0.81(-1.22%) |
Apr 21, 2021 | 67.47 | 67.72 | 66.28 | 66.38 | 171,690 | -1.04(-1.54%) |
Apr 20, 2021 | 68.11 | 68.81 | 66.82 | 67.42 | 104,079 | -0.55(-0.81%) |
Apr 19, 2021 | 69.18 | 69.56 | 67.30 | 67.97 | 131,828 | -0.91(-1.32%) |
Apr 16, 2021 | 69.59 | 70.08 | 68.88 | 68.88 | 259,060 | -0.20(-0.29%) |
Apr 15, 2021 | 68.92 | 69.85 | 68.34 | 69.08 | 261,931 | +0.32(+0.46%) |
Apr 14, 2021 | 67.13 | 68.95 | 66.92 | 68.76 | 366,915 | +1.69(+2.53%) |
Apr 13, 2021 | 67.21 | 67.73 | 66.48 | 67.06 | 211,925 | -0.29(-0.43%) |
Apr 12, 2021 | 66.34 | 67.63 | 66.06 | 67.35 | 158,115 | +0.96(+1.44%) |
Apr 09, 2021 | 66.06 | 66.81 | 65.82 | 66.39 | 176,818 | +0.61(+0.92%) |
Apr 08, 2021 | 65.84 | 66.49 | 64.55 | 65.79 | 239,002 | +0.36(+0.55%) |
Apr 07, 2021 | 66.20 | 67.36 | 64.94 | 65.43 | 163,649 | -1.02(-1.53%) |
Apr 06, 2021 | 68.69 | 68.70 | 66.23 | 66.44 | 238,340 | -1.77(-2.60%) |
Apr 05, 2021 | 67.90 | 68.47 | 67.36 | 68.22 | 136,554 | +0.57(+0.84%) |
Apr 01, 2021 | 66.92 | 67.67 | 66.58 | 67.65 | 109,621 | +0.57(+0.85%) |
Mar 31, 2021 | 67.64 | 68.44 | 66.37 | 67.08 | 190,567 | -0.68(-1.00%) |
Mar 30, 2021 | 67.14 | 68.11 | 66.31 | 67.76 | 170,766 | +0.71(+1.06%) |
Mar 29, 2021 | 67.11 | 68.71 | 66.35 | 67.05 | 239,151 | -0.41(-0.61%) |
Mar 26, 2021 | 65.50 | 67.67 | 65.32 | 67.46 | 240,305 | +2.97(+4.61%) |
Mar 25, 2021 | 63.93 | 64.94 | 62.91 | 64.49 | 173,314 | +0.55(+0.86%) |
Mar 24, 2021 | 63.95 | 65.25 | 63.78 | 63.94 | 191,320 | +0.42(+0.66%) |
Mar 23, 2021 | 64.60 | 67.38 | 63.36 | 63.52 | 193,132 | -1.67(-2.55%) |
Mar 22, 2021 | 66.50 | 66.60 | 64.70 | 65.19 | 162,573 | -0.92(-1.39%) |
Mar 19, 2021 | 67.55 | 68.40 | 66.11 | 66.11 | 463,560 | -1.69(-2.50%) |
Mar 18, 2021 | 67.32 | 68.49 | 66.62 | 67.80 | 286,458 | +1.03(+1.54%) |
Mar 17, 2021 | 65.50 | 67.64 | 64.81 | 66.77 | 332,639 | +1.03(+1.56%) |
Mar 16, 2021 | 66.31 | 67.32 | 64.79 | 65.75 | 255,089 | -0.90(-1.35%) |
Mar 15, 2021 | 67.91 | 68.24 | 66.00 | 66.64 | 242,962 | -1.28(-1.88%) |
Mar 12, 2021 | 66.07 | 68.24 | 65.81 | 67.92 | 330,169 | +1.97(+2.99%) |
Mar 11, 2021 | 64.58 | 66.12 | 62.95 | 65.95 | 288,799 | +1.66(+2.57%) |
Mar 10, 2021 | 64.62 | 64.93 | 62.81 | 64.29 | 248,734 | +0.28(+0.44%) |
Mar 09, 2021 | 62.67 | 64.65 | 62.56 | 64.01 | 243,001 | +1.45(+2.31%) |
Mar 08, 2021 | 62.02 | 64.02 | 61.97 | 62.57 | 300,598 | +1.20(+1.95%) |
Mar 05, 2021 | 60.95 | 62.11 | 59.85 | 61.37 | 373,797 | +1.07(+1.77%) |
Mar 04, 2021 | 59.30 | 60.61 | 58.93 | 60.30 | 739,975 | +1.23(+2.08%) |
Mar 03, 2021 | 58.37 | 60.27 | 58.21 | 59.08 | 210,051 | +0.99(+1.70%) |
Mar 02, 2021 | 58.16 | 59.04 | 57.78 | 58.09 | 137,022 | -0.04(-0.07%) |