Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.60 | 70.86 | 70.06 | 70.59 | 54,345 | +0.39(+0.55%) |
May 27, 2021 | 70.20 | 70.46 | 69.93 | 70.20 | 66,607 | +0.09(+0.13%) |
May 26, 2021 | 68.98 | 70.56 | 68.98 | 70.11 | 113,069 | +0.72(+1.04%) |
May 25, 2021 | 70.64 | 70.90 | 69.28 | 69.39 | 109,188 | -1.48(-2.09%) |
May 24, 2021 | 70.91 | 71.09 | 70.43 | 70.87 | 57,886 | +0.21(+0.29%) |
May 21, 2021 | 70.62 | 71.05 | 69.73 | 70.66 | 72,340 | +0.52(+0.75%) |
May 20, 2021 | 69.76 | 70.61 | 69.58 | 70.14 | 62,938 | +0.16(+0.23%) |
May 19, 2021 | 69.65 | 70.24 | 69.12 | 69.98 | 55,616 | +0.14(+0.20%) |
May 18, 2021 | 69.51 | 70.33 | 69.51 | 69.84 | 70,407 | +0.06(+0.08%) |
May 17, 2021 | 69.94 | 70.50 | 69.44 | 69.78 | 82,421 | -0.35(-0.49%) |
May 14, 2021 | 70.25 | 71.16 | 69.91 | 70.13 | 60,015 | -0.07(-0.11%) |
May 13, 2021 | 67.65 | 70.39 | 67.65 | 70.20 | 78,667 | +2.50(+3.69%) |
May 12, 2021 | 68.69 | 69.17 | 67.66 | 67.70 | 88,124 | -1.38(-1.99%) |
May 11, 2021 | 68.84 | 69.59 | 68.46 | 69.08 | 59,689 | -0.66(-0.95%) |
May 10, 2021 | 69.92 | 70.44 | 69.64 | 69.74 | 91,011 | -0.28(-0.40%) |
May 07, 2021 | 69.73 | 70.35 | 69.66 | 70.02 | 67,654 | +0.54(+0.78%) |
May 06, 2021 | 69.01 | 69.63 | 68.58 | 69.48 | 62,156 | +0.51(+0.75%) |
May 05, 2021 | 69.83 | 69.83 | 67.88 | 68.97 | 63,379 | -0.86(-1.23%) |
May 04, 2021 | 70.31 | 70.59 | 69.63 | 69.83 | 63,652 | -0.60(-0.85%) |
May 03, 2021 | 70.32 | 71.08 | 70.25 | 70.43 | 59,631 | +0.38(+0.55%) |
Apr 30, 2021 | 69.36 | 70.27 | 68.37 | 70.04 | 116,418 | +0.55(+0.79%) |
Apr 29, 2021 | 68.66 | 69.69 | 68.55 | 69.49 | 69,658 | +1.03(+1.50%) |
Apr 28, 2021 | 69.02 | 69.02 | 68.18 | 68.46 | 116,425 | -0.57(-0.83%) |
Apr 27, 2021 | 69.73 | 70.02 | 68.83 | 69.03 | 83,433 | -0.82(-1.18%) |
Apr 26, 2021 | 70.89 | 70.89 | 69.66 | 69.86 | 80,664 | -0.89(-1.26%) |
Apr 23, 2021 | 70.47 | 71.23 | 69.87 | 70.75 | 72,307 | +0.49(+0.69%) |
Apr 22, 2021 | 70.27 | 70.74 | 69.92 | 70.26 | 92,025 | +0.09(+0.13%) |
Apr 21, 2021 | 70.13 | 70.57 | 69.80 | 70.16 | 83,776 | +0.13(+0.19%) |
Apr 20, 2021 | 68.73 | 70.22 | 68.53 | 70.03 | 109,430 | +1.06(+1.53%) |
Apr 19, 2021 | 69.45 | 69.45 | 68.71 | 68.98 | 79,327 | -0.33(-0.47%) |
Apr 16, 2021 | 69.44 | 69.80 | 69.05 | 69.30 | 54,043 | +0.18(+0.26%) |
Apr 15, 2021 | 68.68 | 69.57 | 68.02 | 69.13 | 122,051 | +0.28(+0.41%) |
Apr 14, 2021 | 68.37 | 69.02 | 68.25 | 68.84 | 41,235 | +0.14(+0.20%) |
Apr 13, 2021 | 68.02 | 68.76 | 67.55 | 68.70 | 114,417 | +0.74(+1.09%) |
Apr 12, 2021 | 67.63 | 68.14 | 67.44 | 67.96 | 51,475 | +0.37(+0.55%) |
Apr 09, 2021 | 67.67 | 67.90 | 67.05 | 67.59 | 52,014 | -0.03(-0.04%) |
Apr 08, 2021 | 67.05 | 67.76 | 66.86 | 67.62 | 147,220 | +0.66(+0.98%) |
Apr 07, 2021 | 67.67 | 67.87 | 66.84 | 66.96 | 70,834 | -0.75(-1.11%) |
Apr 06, 2021 | 67.89 | 67.90 | 66.75 | 67.71 | 73,099 | -0.04(-0.06%) |
Apr 05, 2021 | 66.78 | 67.99 | 66.78 | 67.75 | 154,463 | +0.96(+1.44%) |
Apr 01, 2021 | 66.69 | 66.89 | 65.83 | 66.78 | 51,373 | -0.06(-0.08%) |
Mar 31, 2021 | 66.48 | 67.11 | 65.68 | 66.84 | 153,155 | +0.40(+0.61%) |
Mar 30, 2021 | 67.57 | 67.86 | 66.20 | 66.44 | 92,823 | -1.19(-1.76%) |
Mar 29, 2021 | 67.30 | 68.16 | 66.77 | 67.63 | 78,943 | +0.10(+0.15%) |
Mar 26, 2021 | 67.52 | 67.70 | 66.83 | 67.52 | 66,433 | +0.44(+0.66%) |
Mar 25, 2021 | 65.91 | 67.80 | 65.91 | 67.08 | 113,320 | +0.38(+0.58%) |
Mar 24, 2021 | 66.20 | 67.65 | 65.23 | 66.70 | 95,051 | +0.68(+1.04%) |
Mar 23, 2021 | 65.36 | 66.61 | 65.02 | 66.02 | 105,175 | +0.18(+0.27%) |
Mar 22, 2021 | 66.67 | 66.67 | 65.16 | 65.84 | 92,232 | -1.51(-2.24%) |
Mar 19, 2021 | 66.19 | 67.67 | 64.24 | 67.35 | 589,459 | +0.88(+1.32%) |
Mar 18, 2021 | 66.29 | 66.68 | 65.60 | 66.47 | 88,784 | +0.11(+0.17%) |
Mar 17, 2021 | 67.97 | 67.97 | 65.88 | 66.35 | 76,599 | -1.43(-2.11%) |
Mar 16, 2021 | 67.40 | 68.08 | 66.95 | 67.79 | 91,939 | -0.32(-0.47%) |
Mar 15, 2021 | 67.40 | 68.34 | 66.74 | 68.11 | 176,612 | +0.55(+0.82%) |
Mar 12, 2021 | 66.11 | 67.77 | 65.83 | 67.55 | 106,164 | +1.76(+2.68%) |
Mar 11, 2021 | 65.92 | 66.64 | 64.98 | 65.79 | 104,328 | +0.00(+0.00%) |
Mar 10, 2021 | 64.02 | 66.31 | 60.38 | 65.79 | 136,536 | +1.58(+2.46%) |
Mar 09, 2021 | 63.64 | 64.75 | 63.48 | 64.21 | 95,486 | +0.49(+0.76%) |
Mar 08, 2021 | 61.67 | 64.08 | 61.60 | 63.72 | 118,296 | +2.38(+3.88%) |
Mar 05, 2021 | 60.39 | 61.71 | 59.55 | 61.35 | 141,944 | +1.74(+2.92%) |
Mar 04, 2021 | 59.82 | 61.13 | 59.30 | 59.60 | 129,424 | -0.22(-0.38%) |
Mar 03, 2021 | 60.19 | 60.50 | 59.39 | 59.83 | 101,620 | -0.54(-0.90%) |
Mar 02, 2021 | 61.03 | 61.71 | 59.95 | 60.37 | 172,467 | -0.93(-1.51%) |