Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.13 | 74.39 | 73.99 | 74.09 | 1,287,246 | -0.09(-0.12%) |
May 27, 2021 | 74.42 | 74.63 | 73.89 | 74.18 | 910,454 | +0.00(+0.00%) |
May 26, 2021 | 74.07 | 74.52 | 73.99 | 74.18 | 732,059 | +0.20(+0.26%) |
May 25, 2021 | 74.41 | 74.46 | 73.91 | 73.98 | 830,005 | -0.30(-0.41%) |
May 24, 2021 | 74.25 | 74.49 | 74.14 | 74.29 | 629,836 | +0.21(+0.28%) |
May 21, 2021 | 74.32 | 74.46 | 73.79 | 74.08 | 807,122 | +0.40(+0.54%) |
May 20, 2021 | 73.13 | 73.94 | 72.87 | 73.68 | 804,419 | +0.85(+1.17%) |
May 19, 2021 | 72.72 | 72.99 | 72.00 | 72.83 | 1,223,076 | -0.26(-0.36%) |
May 18, 2021 | 73.50 | 73.57 | 73.04 | 73.09 | 641,004 | -0.58(-0.78%) |
May 17, 2021 | 73.68 | 73.98 | 73.37 | 73.67 | 745,103 | -0.31(-0.42%) |
May 14, 2021 | 73.71 | 74.14 | 73.67 | 73.98 | 1,054,777 | +0.68(+0.93%) |
May 13, 2021 | 72.76 | 73.60 | 72.61 | 73.30 | 1,064,295 | +0.98(+1.35%) |
May 12, 2021 | 72.33 | 73.21 | 72.07 | 72.32 | 1,028,165 | -0.38(-0.52%) |
May 11, 2021 | 72.36 | 72.70 | 71.95 | 72.70 | 1,461,782 | -0.52(-0.71%) |
May 10, 2021 | 73.18 | 74.09 | 73.17 | 73.22 | 1,424,835 | +0.28(+0.39%) |
May 07, 2021 | 72.49 | 73.09 | 72.29 | 72.94 | 1,338,852 | -0.40(-0.55%) |
May 06, 2021 | 73.20 | 74.06 | 72.04 | 73.34 | 3,261,183 | +4.28(+6.20%) |
May 05, 2021 | 68.98 | 69.08 | 68.71 | 69.06 | 968,369 | +0.03(+0.04%) |
May 04, 2021 | 69.13 | 69.30 | 68.70 | 69.03 | 882,621 | -0.43(-0.62%) |
May 03, 2021 | 68.60 | 69.56 | 68.58 | 69.46 | 1,023,346 | +0.65(+0.94%) |
Apr 30, 2021 | 69.31 | 69.53 | 68.58 | 68.81 | 1,161,669 | -1.14(-1.64%) |
Apr 29, 2021 | 69.42 | 70.09 | 69.41 | 69.95 | 1,153,822 | +0.79(+1.14%) |
Apr 28, 2021 | 69.50 | 69.65 | 69.07 | 69.16 | 1,265,680 | +0.97(+1.42%) |
Apr 27, 2021 | 67.90 | 68.35 | 67.74 | 68.19 | 762,100 | -0.25(-0.37%) |
Apr 26, 2021 | 67.87 | 68.59 | 67.87 | 68.45 | 629,960 | +0.14(+0.20%) |
Apr 23, 2021 | 67.67 | 68.61 | 67.64 | 68.31 | 856,710 | +0.21(+0.31%) |
Apr 22, 2021 | 67.95 | 68.50 | 67.83 | 68.10 | 1,241,896 | +0.58(+0.86%) |
Apr 21, 2021 | 66.40 | 67.63 | 66.28 | 67.52 | 1,469,167 | +2.25(+3.45%) |
Apr 20, 2021 | 65.86 | 65.90 | 64.25 | 65.27 | 1,068,343 | -1.36(-2.04%) |
Apr 19, 2021 | 66.91 | 66.92 | 66.32 | 66.62 | 1,335,554 | +0.55(+0.84%) |
Apr 16, 2021 | 66.10 | 66.16 | 65.74 | 66.07 | 1,007,282 | +0.40(+0.61%) |
Apr 15, 2021 | 65.50 | 65.77 | 65.15 | 65.67 | 1,913,703 | +2.49(+3.94%) |
Apr 14, 2021 | 63.36 | 63.54 | 63.09 | 63.18 | 891,642 | +0.76(+1.21%) |
Apr 13, 2021 | 61.86 | 62.64 | 61.69 | 62.43 | 962,490 | -0.67(-1.06%) |
Apr 12, 2021 | 63.22 | 63.72 | 62.89 | 63.09 | 1,000,093 | -0.31(-0.49%) |
Apr 09, 2021 | 63.10 | 63.41 | 62.97 | 63.40 | 913,123 | +0.24(+0.38%) |
Apr 08, 2021 | 62.37 | 63.36 | 62.11 | 63.16 | 1,384,397 | +1.52(+2.47%) |
Apr 07, 2021 | 62.03 | 62.09 | 61.40 | 61.64 | 1,054,598 | -0.32(-0.52%) |
Apr 06, 2021 | 62.09 | 62.29 | 61.88 | 61.96 | 997,164 | -0.43(-0.68%) |
Apr 05, 2021 | 62.24 | 62.66 | 62.21 | 62.39 | 865,402 | +0.53(+0.86%) |
Apr 01, 2021 | 61.51 | 61.95 | 60.99 | 61.85 | 1,165,898 | +0.91(+1.50%) |
Mar 31, 2021 | 61.49 | 61.64 | 60.93 | 60.94 | 1,405,223 | -1.10(-1.77%) |
Mar 30, 2021 | 62.53 | 62.70 | 61.98 | 62.04 | 1,101,176 | -0.12(-0.19%) |
Mar 29, 2021 | 61.86 | 62.55 | 61.80 | 62.15 | 1,772,183 | +0.77(+1.25%) |
Mar 26, 2021 | 60.49 | 61.48 | 60.34 | 61.39 | 1,730,953 | +1.23(+2.05%) |
Mar 25, 2021 | 59.63 | 60.27 | 59.34 | 60.16 | 1,084,591 | +0.00(+0.00%) |
Mar 24, 2021 | 60.12 | 60.77 | 59.99 | 60.16 | 1,062,728 | -0.74(-1.21%) |
Mar 23, 2021 | 61.48 | 61.75 | 60.81 | 60.89 | 1,292,930 | -0.57(-0.93%) |
Mar 22, 2021 | 61.69 | 62.02 | 61.29 | 61.47 | 2,775,251 | -0.87(-1.40%) |
Mar 19, 2021 | 61.39 | 62.46 | 60.99 | 62.34 | 1,324,204 | +1.48(+2.44%) |
Mar 18, 2021 | 60.97 | 61.88 | 60.84 | 60.85 | 1,329,487 | -1.04(-1.68%) |
Mar 17, 2021 | 61.06 | 62.03 | 60.89 | 61.89 | 2,078,803 | +1.92(+3.20%) |
Mar 16, 2021 | 60.55 | 60.69 | 59.97 | 59.97 | 1,865,318 | -0.80(-1.31%) |
Mar 15, 2021 | 60.51 | 60.97 | 60.34 | 60.77 | 1,343,854 | -0.19(-0.32%) |
Mar 12, 2021 | 60.06 | 61.00 | 60.06 | 60.96 | 1,182,914 | +0.48(+0.80%) |
Mar 11, 2021 | 60.52 | 60.67 | 60.19 | 60.48 | 1,639,270 | -0.96(-1.56%) |
Mar 10, 2021 | 61.24 | 61.70 | 60.92 | 61.44 | 1,265,558 | +1.14(+1.90%) |
Mar 09, 2021 | 60.45 | 60.67 | 59.94 | 60.29 | 1,370,325 | +0.83(+1.40%) |
Mar 08, 2021 | 59.15 | 59.90 | 58.92 | 59.46 | 1,191,719 | +0.35(+0.59%) |
Mar 05, 2021 | 58.96 | 59.33 | 58.08 | 59.11 | 1,825,628 | +0.52(+0.89%) |
Mar 04, 2021 | 59.02 | 59.70 | 57.97 | 58.59 | 3,444,770 | +1.17(+2.04%) |
Mar 03, 2021 | 57.33 | 57.93 | 57.30 | 57.41 | 1,322,025 | +0.03(+0.05%) |
Mar 02, 2021 | 56.89 | 57.69 | 56.72 | 57.38 | 1,399,695 | -0.16(-0.27%) |