Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.60 | 73.60 | 73.25 | 73.33 | 571,469 | +0.20(+0.27%) |
May 27, 2021 | 73.17 | 73.31 | 72.95 | 73.13 | 279,764 | +0.19(+0.26%) |
May 26, 2021 | 73.13 | 73.13 | 72.70 | 72.94 | 257,488 | +0.02(+0.03%) |
May 25, 2021 | 73.69 | 73.69 | 72.83 | 72.92 | 383,224 | -0.37(-0.50%) |
May 24, 2021 | 73.24 | 73.46 | 73.12 | 73.29 | 276,065 | +0.44(+0.60%) |
May 21, 2021 | 73.07 | 73.36 | 72.73 | 72.85 | 359,529 | +0.05(+0.07%) |
May 20, 2021 | 72.34 | 72.95 | 72.13 | 72.80 | 261,669 | +0.59(+0.82%) |
May 19, 2021 | 71.89 | 72.21 | 71.27 | 72.21 | 274,776 | -0.24(-0.33%) |
May 18, 2021 | 72.93 | 72.98 | 72.42 | 72.45 | 220,701 | -0.40(-0.55%) |
May 17, 2021 | 72.73 | 72.94 | 72.53 | 72.85 | 278,962 | +0.00(+0.00%) |
May 14, 2021 | 72.44 | 72.98 | 72.43 | 72.85 | 421,833 | +0.80(+1.11%) |
May 13, 2021 | 71.26 | 72.32 | 71.25 | 72.05 | 351,964 | +0.84(+1.18%) |
May 12, 2021 | 72.13 | 72.24 | 71.13 | 71.21 | 424,014 | -1.01(-1.40%) |
May 11, 2021 | 72.34 | 72.60 | 71.74 | 72.22 | 499,143 | -0.49(-0.67%) |
May 10, 2021 | 73.22 | 73.43 | 72.70 | 72.71 | 518,206 | -0.31(-0.42%) |
May 07, 2021 | 72.84 | 73.21 | 72.66 | 73.02 | 434,486 | +0.26(+0.36%) |
May 06, 2021 | 72.29 | 72.76 | 71.90 | 72.76 | 292,660 | +0.62(+0.86%) |
May 05, 2021 | 72.29 | 72.34 | 71.76 | 72.14 | 400,299 | -0.08(-0.11%) |
May 04, 2021 | 72.52 | 72.52 | 71.74 | 72.22 | 597,014 | -0.40(-0.55%) |
May 03, 2021 | 72.68 | 72.77 | 72.45 | 72.62 | 673,771 | +0.42(+0.58%) |
Apr 30, 2021 | 72.27 | 72.48 | 71.99 | 72.20 | 300,900 | -0.36(-0.50%) |
Apr 29, 2021 | 72.77 | 72.77 | 72.07 | 72.56 | 591,281 | +0.01(+0.01%) |
Apr 28, 2021 | 72.45 | 72.73 | 72.38 | 72.55 | 644,559 | +0.25(+0.35%) |
Apr 27, 2021 | 72.43 | 72.43 | 72.08 | 72.30 | 360,844 | +0.04(+0.06%) |
Apr 26, 2021 | 72.23 | 72.40 | 72.12 | 72.26 | 308,611 | +0.15(+0.21%) |
Apr 23, 2021 | 71.70 | 72.31 | 71.53 | 72.11 | 388,400 | +0.55(+0.77%) |
Apr 22, 2021 | 72.24 | 72.31 | 71.47 | 71.56 | 382,327 | -0.69(-0.96%) |
Apr 21, 2021 | 71.55 | 72.25 | 71.50 | 72.25 | 435,099 | +0.71(+0.99%) |
Apr 20, 2021 | 71.66 | 71.74 | 71.33 | 71.54 | 272,681 | -0.35(-0.49%) |
Apr 19, 2021 | 72.31 | 72.31 | 71.73 | 71.89 | 436,434 | -0.42(-0.58%) |
Apr 16, 2021 | 72.20 | 72.41 | 72.02 | 72.31 | 285,000 | +0.37(+0.51%) |
Apr 15, 2021 | 71.70 | 71.99 | 71.51 | 71.94 | 319,830 | +0.58(+0.81%) |
Apr 14, 2021 | 71.28 | 71.64 | 71.13 | 71.36 | 315,827 | +0.18(+0.25%) |
Apr 13, 2021 | 71.28 | 71.29 | 70.96 | 71.18 | 337,733 | -0.07(-0.10%) |
Apr 12, 2021 | 71.24 | 71.29 | 71.02 | 71.25 | 384,711 | +0.03(+0.04%) |
Apr 09, 2021 | 70.97 | 71.24 | 70.68 | 71.22 | 1,007,100 | +0.45(+0.64%) |
Apr 08, 2021 | 70.73 | 70.77 | 70.47 | 70.77 | 507,359 | +0.23(+0.33%) |
Apr 07, 2021 | 70.63 | 70.70 | 70.35 | 70.54 | 523,006 | -0.05(-0.07%) |
Apr 06, 2021 | 70.48 | 70.74 | 70.40 | 70.59 | 747,948 | -0.02(-0.03%) |
Apr 05, 2021 | 70.29 | 70.74 | 70.28 | 70.61 | 701,227 | +0.73(+1.04%) |
Apr 01, 2021 | 69.37 | 69.88 | 69.29 | 69.88 | 264,100 | +0.60(+0.87%) |
Mar 31, 2021 | 69.44 | 69.48 | 69.19 | 69.28 | 461,683 | +0.03(+0.04%) |
Mar 30, 2021 | 69.54 | 69.54 | 69.02 | 69.25 | 544,570 | -0.25(-0.36%) |
Mar 29, 2021 | 69.57 | 69.73 | 69.09 | 69.50 | 315,837 | -0.07(-0.10%) |
Mar 26, 2021 | 68.75 | 69.61 | 68.46 | 69.57 | 942,600 | +1.25(+1.83%) |
Mar 25, 2021 | 67.74 | 68.46 | 67.29 | 68.32 | 378,690 | +0.54(+0.80%) |
Mar 24, 2021 | 68.39 | 68.64 | 67.78 | 67.78 | 318,160 | -0.26(-0.38%) |
Mar 23, 2021 | 68.78 | 68.78 | 67.85 | 68.04 | 385,620 | -0.82(-1.19%) |
Mar 22, 2021 | 68.61 | 69.10 | 68.39 | 68.86 | 354,987 | +0.32(+0.47%) |
Mar 19, 2021 | 68.53 | 68.77 | 67.77 | 68.54 | 411,300 | +0.07(+0.10%) |
Mar 18, 2021 | 68.96 | 69.55 | 68.42 | 68.47 | 589,346 | -0.61(-0.88%) |
Mar 17, 2021 | 68.50 | 69.08 | 68.27 | 69.08 | 292,736 | +0.59(+0.86%) |
Mar 16, 2021 | 68.76 | 68.76 | 68.38 | 68.49 | 257,186 | -0.24(-0.35%) |
Mar 15, 2021 | 68.91 | 68.91 | 68.10 | 68.73 | 346,140 | +0.10(+0.15%) |
Mar 12, 2021 | 68.30 | 68.65 | 68.18 | 68.63 | 397,500 | +0.46(+0.67%) |
Mar 11, 2021 | 68.06 | 68.56 | 67.93 | 68.17 | 402,945 | +0.29(+0.43%) |
Mar 10, 2021 | 67.68 | 68.07 | 67.39 | 67.88 | 705,301 | +0.78(+1.16%) |
Mar 09, 2021 | 67.56 | 67.73 | 66.98 | 67.10 | 327,491 | +0.24(+0.36%) |
Mar 08, 2021 | 67.02 | 67.72 | 66.79 | 66.86 | 450,003 | +0.22(+0.33%) |
Mar 05, 2021 | 66.15 | 66.81 | 64.85 | 66.64 | 288,300 | +1.27(+1.94%) |
Mar 04, 2021 | 66.20 | 66.45 | 64.58 | 65.37 | 559,004 | -0.85(-1.28%) |
Mar 03, 2021 | 66.25 | 66.92 | 66.14 | 66.22 | 423,015 | -0.14(-0.21%) |
Mar 02, 2021 | 66.92 | 66.93 | 66.30 | 66.36 | 730,363 | -0.40(-0.60%) |