Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.89 | 69.84 | 67.37 | 67.77 | 389,278 | -0.95(-1.39%) |
May 27, 2021 | 69.05 | 69.60 | 68.33 | 68.72 | 519,559 | -0.33(-0.48%) |
May 26, 2021 | 67.19 | 69.47 | 67.15 | 69.05 | 521,260 | +1.95(+2.91%) |
May 25, 2021 | 68.08 | 68.95 | 66.92 | 67.10 | 454,924 | -0.91(-1.34%) |
May 24, 2021 | 69.92 | 70.38 | 67.40 | 68.01 | 738,088 | +1.96(+2.97%) |
May 21, 2021 | 66.69 | 66.69 | 65.20 | 66.05 | 604,290 | +0.11(+0.16%) |
May 20, 2021 | 67.38 | 68.24 | 65.66 | 65.94 | 455,354 | +0.15(+0.22%) |
May 19, 2021 | 63.97 | 65.83 | 63.97 | 65.79 | 517,189 | +1.05(+1.62%) |
May 18, 2021 | 64.24 | 65.76 | 63.43 | 64.74 | 493,315 | +0.62(+0.96%) |
May 17, 2021 | 64.17 | 64.71 | 63.11 | 64.13 | 315,432 | -0.74(-1.13%) |
May 14, 2021 | 64.05 | 65.53 | 64.05 | 64.86 | 299,723 | +1.33(+2.10%) |
May 13, 2021 | 63.82 | 64.75 | 62.41 | 63.53 | 337,265 | +0.62(+0.98%) |
May 12, 2021 | 64.73 | 64.84 | 62.84 | 62.91 | 502,848 | -2.73(-4.16%) |
May 11, 2021 | 63.23 | 66.67 | 63.28 | 65.65 | 572,136 | +0.86(+1.33%) |
May 10, 2021 | 68.00 | 68.11 | 64.49 | 64.78 | 490,643 | -3.33(-4.89%) |
May 07, 2021 | 69.05 | 69.56 | 68.01 | 68.11 | 553,455 | -0.56(-0.81%) |
May 06, 2021 | 67.21 | 69.47 | 65.78 | 68.67 | 902,915 | +1.50(+2.23%) |
May 05, 2021 | 68.84 | 69.40 | 66.54 | 67.17 | 588,303 | -1.29(-1.89%) |
May 04, 2021 | 70.76 | 70.83 | 67.25 | 68.47 | 892,199 | -3.17(-4.43%) |
May 03, 2021 | 71.65 | 72.51 | 70.76 | 71.64 | 750,768 | +0.72(+1.01%) |
Apr 30, 2021 | 71.97 | 72.34 | 70.09 | 70.93 | 586,638 | -1.77(-2.44%) |
Apr 29, 2021 | 73.99 | 74.86 | 71.91 | 72.70 | 527,823 | -0.51(-0.70%) |
Apr 28, 2021 | 73.47 | 74.57 | 72.57 | 73.21 | 625,748 | -0.77(-1.05%) |
Apr 27, 2021 | 75.33 | 75.66 | 73.80 | 73.98 | 602,612 | -0.94(-1.26%) |
Apr 26, 2021 | 75.59 | 75.98 | 73.82 | 74.92 | 455,339 | -0.21(-0.27%) |
Apr 23, 2021 | 74.45 | 76.31 | 73.57 | 75.13 | 545,705 | +0.87(+1.17%) |
Apr 22, 2021 | 76.27 | 76.95 | 73.96 | 74.26 | 831,027 | -0.23(-0.30%) |
Apr 21, 2021 | 74.43 | 74.78 | 73.39 | 74.48 | 597,697 | -0.07(-0.09%) |
Apr 20, 2021 | 73.73 | 75.01 | 72.96 | 74.55 | 672,989 | +1.06(+1.44%) |
Apr 19, 2021 | 78.50 | 78.78 | 72.77 | 73.49 | 1,252,721 | -5.67(-7.16%) |
Apr 16, 2021 | 78.21 | 79.31 | 76.04 | 79.17 | 6,112,390 | +1.71(+2.21%) |
Apr 15, 2021 | 77.90 | 78.33 | 75.63 | 77.45 | 819,084 | +0.19(+0.24%) |
Apr 14, 2021 | 75.49 | 77.84 | 75.45 | 77.27 | 876,117 | +2.17(+2.88%) |
Apr 13, 2021 | 73.90 | 75.59 | 72.76 | 75.10 | 878,958 | +1.47(+2.00%) |
Apr 12, 2021 | 74.09 | 74.41 | 72.08 | 73.63 | 685,974 | -1.23(-1.65%) |
Apr 09, 2021 | 73.31 | 74.87 | 72.00 | 74.86 | 630,837 | +0.87(+1.18%) |
Apr 08, 2021 | 74.02 | 75.08 | 73.29 | 73.99 | 1,054,110 | +0.76(+1.04%) |
Apr 07, 2021 | 75.82 | 75.98 | 72.73 | 73.23 | 661,033 | -2.88(-3.78%) |
Apr 06, 2021 | 76.46 | 77.88 | 75.44 | 76.11 | 656,123 | -0.70(-0.91%) |
Apr 05, 2021 | 78.09 | 80.30 | 76.24 | 76.80 | 1,341,026 | -0.51(-0.66%) |
Apr 01, 2021 | 77.75 | 79.44 | 76.45 | 77.31 | 648,803 | +0.38(+0.50%) |
Mar 31, 2021 | 76.54 | 77.69 | 75.47 | 76.93 | 785,330 | +2.40(+3.22%) |
Mar 30, 2021 | 74.11 | 76.01 | 72.63 | 74.53 | 679,894 | +0.94(+1.28%) |
Mar 29, 2021 | 73.89 | 74.70 | 71.64 | 73.59 | 803,971 | -0.15(-0.20%) |
Mar 26, 2021 | 73.70 | 75.25 | 71.81 | 73.74 | 755,474 | +0.74(+1.02%) |
Mar 25, 2021 | 71.35 | 73.03 | 69.79 | 72.99 | 1,366,466 | +0.34(+0.47%) |
Mar 24, 2021 | 76.38 | 76.46 | 72.50 | 72.65 | 846,381 | -3.35(-4.41%) |
Mar 23, 2021 | 77.64 | 77.99 | 75.26 | 76.00 | 459,586 | -2.35(-3.00%) |
Mar 22, 2021 | 74.97 | 79.09 | 73.71 | 78.35 | 881,559 | +3.88(+5.21%) |
Mar 19, 2021 | 75.84 | 76.59 | 74.44 | 74.47 | 1,304,854 | -0.89(-1.18%) |
Mar 18, 2021 | 77.13 | 77.17 | 75.05 | 75.36 | 895,045 | -2.50(-3.21%) |
Mar 17, 2021 | 79.17 | 79.55 | 77.05 | 77.86 | 726,315 | -2.71(-3.37%) |
Mar 16, 2021 | 82.49 | 82.90 | 79.71 | 80.58 | 448,533 | -1.90(-2.30%) |
Mar 15, 2021 | 84.31 | 84.94 | 80.88 | 82.48 | 689,548 | -3.17(-3.71%) |
Mar 12, 2021 | 84.41 | 86.00 | 83.79 | 85.65 | 421,885 | +0.20(+0.23%) |
Mar 11, 2021 | 85.36 | 86.68 | 84.66 | 85.45 | 535,839 | +1.58(+1.88%) |
Mar 10, 2021 | 84.59 | 87.06 | 82.50 | 83.88 | 689,375 | +1.39(+1.69%) |
Mar 09, 2021 | 80.21 | 83.38 | 80.02 | 82.49 | 843,771 | +5.01(+6.46%) |
Mar 08, 2021 | 78.22 | 80.60 | 76.44 | 77.48 | 748,206 | -0.98(-1.25%) |
Mar 05, 2021 | 77.71 | 78.75 | 71.75 | 78.46 | 1,077,530 | +1.96(+2.56%) |
Mar 04, 2021 | 79.46 | 80.21 | 74.75 | 76.50 | 1,062,212 | -2.97(-3.74%) |
Mar 03, 2021 | 80.74 | 81.78 | 78.17 | 79.47 | 1,021,219 | -1.71(-2.11%) |
Mar 02, 2021 | 84.06 | 85.63 | 80.53 | 81.19 | 1,392,609 | -1.64(-1.98%) |