Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.29 | 73.45 | 71.97 | 72.06 | 384,639 | +0.31(+0.43%) |
May 27, 2021 | 71.31 | 71.93 | 71.18 | 71.75 | 446,979 | +0.72(+1.01%) |
May 26, 2021 | 70.58 | 71.17 | 69.82 | 71.03 | 338,731 | +0.16(+0.23%) |
May 25, 2021 | 71.26 | 71.92 | 70.76 | 70.87 | 213,167 | -0.24(-0.34%) |
May 24, 2021 | 71.68 | 72.00 | 71.02 | 71.11 | 355,546 | -0.03(-0.04%) |
May 21, 2021 | 71.74 | 73.00 | 70.88 | 71.14 | 1,253,327 | -0.37(-0.52%) |
May 20, 2021 | 71.04 | 72.25 | 70.82 | 71.51 | 508,133 | +0.51(+0.72%) |
May 19, 2021 | 71.01 | 71.04 | 70.11 | 71.00 | 665,073 | -0.88(-1.22%) |
May 18, 2021 | 71.73 | 73.29 | 71.53 | 71.88 | 558,695 | +0.16(+0.22%) |
May 17, 2021 | 71.61 | 72.24 | 71.59 | 71.72 | 377,919 | -0.52(-0.72%) |
May 14, 2021 | 71.50 | 72.46 | 71.36 | 72.24 | 265,358 | +0.91(+1.28%) |
May 13, 2021 | 70.67 | 71.83 | 70.67 | 71.33 | 421,938 | +0.91(+1.29%) |
May 12, 2021 | 70.57 | 71.35 | 70.17 | 70.42 | 372,667 | -0.78(-1.10%) |
May 11, 2021 | 70.00 | 71.67 | 69.51 | 71.20 | 432,885 | +0.15(+0.21%) |
May 10, 2021 | 73.13 | 73.14 | 70.98 | 71.05 | 441,528 | -2.25(-3.07%) |
May 07, 2021 | 72.37 | 73.74 | 71.47 | 73.30 | 619,844 | +0.40(+0.55%) |
May 06, 2021 | 72.94 | 73.41 | 72.19 | 72.90 | 515,518 | -0.47(-0.64%) |
May 05, 2021 | 73.74 | 75.00 | 72.14 | 73.37 | 1,409,370 | +3.73(+5.36%) |
May 04, 2021 | 70.97 | 71.09 | 69.23 | 69.64 | 464,391 | -1.52(-2.14%) |
May 03, 2021 | 72.43 | 72.43 | 71.07 | 71.16 | 381,602 | -0.61(-0.85%) |
Apr 30, 2021 | 72.10 | 73.05 | 71.62 | 71.77 | 400,100 | -0.74(-1.02%) |
Apr 29, 2021 | 72.33 | 72.82 | 71.71 | 72.51 | 377,036 | +0.77(+1.07%) |
Apr 28, 2021 | 71.18 | 71.91 | 70.62 | 71.74 | 313,166 | +0.44(+0.62%) |
Apr 27, 2021 | 71.21 | 71.75 | 70.58 | 71.30 | 272,618 | -0.20(-0.28%) |
Apr 26, 2021 | 71.40 | 71.98 | 70.78 | 71.50 | 560,736 | +0.38(+0.53%) |
Apr 23, 2021 | 71.39 | 71.90 | 70.82 | 71.12 | 462,900 | +0.11(+0.15%) |
Apr 22, 2021 | 71.07 | 71.74 | 70.62 | 71.01 | 442,627 | +0.13(+0.18%) |
Apr 21, 2021 | 69.62 | 71.20 | 69.62 | 70.88 | 489,144 | +1.23(+1.77%) |
Apr 20, 2021 | 68.94 | 69.89 | 68.94 | 69.65 | 355,264 | +0.45(+0.65%) |
Apr 19, 2021 | 69.76 | 69.97 | 68.18 | 69.20 | 526,943 | -0.55(-0.79%) |
Apr 16, 2021 | 70.00 | 70.00 | 69.18 | 69.75 | 313,300 | +0.10(+0.14%) |
Apr 15, 2021 | 69.29 | 69.65 | 68.39 | 69.65 | 308,538 | +0.72(+1.04%) |
Apr 14, 2021 | 67.77 | 69.18 | 67.77 | 68.93 | 481,905 | +1.31(+1.94%) |
Apr 13, 2021 | 67.63 | 67.86 | 66.65 | 67.62 | 493,796 | +0.05(+0.07%) |
Apr 12, 2021 | 66.77 | 67.58 | 66.25 | 67.57 | 448,172 | +0.57(+0.85%) |
Apr 09, 2021 | 66.56 | 67.01 | 66.28 | 67.00 | 550,500 | +0.71(+1.07%) |
Apr 08, 2021 | 64.76 | 66.37 | 64.75 | 66.29 | 891,638 | +1.89(+2.93%) |
Apr 07, 2021 | 63.78 | 64.41 | 62.69 | 64.40 | 527,752 | +0.61(+0.96%) |
Apr 06, 2021 | 62.74 | 64.07 | 62.65 | 63.79 | 449,778 | +1.00(+1.59%) |
Apr 05, 2021 | 62.52 | 62.88 | 61.17 | 62.79 | 448,191 | +0.94(+1.52%) |
Apr 01, 2021 | 61.90 | 62.02 | 61.23 | 61.85 | 272,400 | +0.18(+0.29%) |
Mar 31, 2021 | 61.36 | 62.54 | 61.14 | 61.67 | 361,954 | +0.59(+0.97%) |
Mar 30, 2021 | 60.16 | 61.25 | 60.16 | 61.08 | 234,487 | +0.62(+1.03%) |
Mar 29, 2021 | 60.58 | 61.70 | 60.41 | 60.46 | 323,466 | -0.47(-0.77%) |
Mar 26, 2021 | 60.92 | 61.06 | 59.90 | 60.93 | 286,600 | +0.24(+0.40%) |
Mar 25, 2021 | 59.72 | 60.74 | 59.37 | 60.69 | 346,060 | +0.64(+1.07%) |
Mar 24, 2021 | 60.61 | 61.45 | 59.88 | 60.05 | 324,772 | -0.19(-0.32%) |
Mar 23, 2021 | 61.44 | 61.86 | 60.05 | 60.24 | 666,647 | -1.10(-1.79%) |
Mar 22, 2021 | 60.72 | 61.60 | 60.41 | 61.34 | 600,084 | +0.87(+1.44%) |
Mar 19, 2021 | 60.15 | 61.16 | 59.82 | 60.47 | 1,281,400 | +0.32(+0.53%) |
Mar 18, 2021 | 61.04 | 61.38 | 59.87 | 60.15 | 423,535 | -1.42(-2.31%) |
Mar 17, 2021 | 61.89 | 62.08 | 61.22 | 61.57 | 394,029 | -0.33(-0.53%) |
Mar 16, 2021 | 61.72 | 61.98 | 60.60 | 61.90 | 453,372 | +0.12(+0.19%) |
Mar 15, 2021 | 62.87 | 63.44 | 61.53 | 61.78 | 462,358 | -0.66(-1.06%) |
Mar 12, 2021 | 62.06 | 62.59 | 61.50 | 62.44 | 240,400 | -0.08(-0.13%) |
Mar 11, 2021 | 63.66 | 63.82 | 62.30 | 62.52 | 341,363 | -0.55(-0.87%) |
Mar 10, 2021 | 61.72 | 63.16 | 61.69 | 63.07 | 371,889 | +1.42(+2.30%) |
Mar 09, 2021 | 62.05 | 63.39 | 61.54 | 61.65 | 311,430 | +0.16(+0.26%) |
Mar 08, 2021 | 62.58 | 62.58 | 61.47 | 61.49 | 427,869 | -0.65(-1.05%) |
Mar 05, 2021 | 61.11 | 62.44 | 60.05 | 62.14 | 446,600 | +1.68(+2.78%) |
Mar 04, 2021 | 61.33 | 61.52 | 59.86 | 60.46 | 507,462 | -1.06(-1.72%) |
Mar 03, 2021 | 62.04 | 62.28 | 61.39 | 61.52 | 351,735 | -0.78(-1.25%) |
Mar 02, 2021 | 62.90 | 63.18 | 61.93 | 62.30 | 489,516 | -0.38(-0.61%) |