Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.05 | 73.30 | 72.92 | 73.01 | 1,306,270 | -0.09(-0.12%) |
May 27, 2021 | 73.34 | 73.54 | 72.81 | 73.10 | 923,910 | +0.00(+0.00%) |
May 26, 2021 | 72.99 | 73.44 | 72.92 | 73.10 | 742,878 | +0.19(+0.26%) |
May 25, 2021 | 73.33 | 73.38 | 72.83 | 72.91 | 842,272 | -0.30(-0.41%) |
May 24, 2021 | 73.17 | 73.41 | 73.06 | 73.20 | 639,145 | +0.20(+0.28%) |
May 21, 2021 | 73.23 | 73.38 | 72.71 | 73.00 | 819,051 | +0.39(+0.54%) |
May 20, 2021 | 72.07 | 72.87 | 71.81 | 72.61 | 816,308 | +0.84(+1.17%) |
May 19, 2021 | 71.66 | 71.92 | 70.95 | 71.77 | 1,241,152 | -0.26(-0.36%) |
May 18, 2021 | 72.43 | 72.50 | 71.97 | 72.03 | 650,477 | -0.57(-0.78%) |
May 17, 2021 | 72.61 | 72.91 | 72.30 | 72.60 | 756,115 | -0.31(-0.42%) |
May 14, 2021 | 72.64 | 73.06 | 72.60 | 72.91 | 1,070,365 | +0.67(+0.93%) |
May 13, 2021 | 71.70 | 72.53 | 71.56 | 72.23 | 1,080,024 | +0.96(+1.35%) |
May 12, 2021 | 71.28 | 72.14 | 71.02 | 71.27 | 1,043,360 | -0.38(-0.52%) |
May 11, 2021 | 71.31 | 71.64 | 70.90 | 71.64 | 1,483,386 | -0.51(-0.71%) |
May 10, 2021 | 72.12 | 73.01 | 72.11 | 72.15 | 1,445,893 | +0.28(+0.39%) |
May 07, 2021 | 71.43 | 72.02 | 71.24 | 71.88 | 1,358,639 | -0.40(-0.55%) |
May 06, 2021 | 72.14 | 72.98 | 70.99 | 72.27 | 3,309,381 | +4.22(+6.20%) |
May 05, 2021 | 67.97 | 68.08 | 67.71 | 68.05 | 982,681 | +0.03(+0.04%) |
May 04, 2021 | 68.13 | 68.29 | 67.70 | 68.02 | 895,666 | -0.42(-0.62%) |
May 03, 2021 | 67.60 | 68.55 | 67.58 | 68.44 | 1,038,470 | +0.64(+0.94%) |
Apr 30, 2021 | 68.30 | 68.52 | 67.58 | 67.80 | 1,178,838 | -1.13(-1.64%) |
Apr 29, 2021 | 68.41 | 69.06 | 68.40 | 68.93 | 1,170,875 | +0.77(+1.14%) |
Apr 28, 2021 | 68.49 | 68.63 | 68.06 | 68.16 | 1,284,386 | +0.96(+1.42%) |
Apr 27, 2021 | 66.91 | 67.35 | 66.75 | 67.20 | 773,363 | -0.25(-0.37%) |
Apr 26, 2021 | 66.89 | 67.59 | 66.89 | 67.45 | 639,270 | +0.13(+0.20%) |
Apr 23, 2021 | 66.69 | 67.61 | 66.66 | 67.32 | 869,372 | +0.21(+0.31%) |
Apr 22, 2021 | 66.96 | 67.51 | 66.85 | 67.11 | 1,260,250 | +0.57(+0.86%) |
Apr 21, 2021 | 65.43 | 66.65 | 65.32 | 66.53 | 1,490,880 | +2.22(+3.45%) |
Apr 20, 2021 | 64.90 | 64.94 | 63.31 | 64.32 | 1,084,132 | -1.34(-2.04%) |
Apr 19, 2021 | 65.93 | 65.95 | 65.36 | 65.65 | 1,355,292 | +0.54(+0.84%) |
Apr 16, 2021 | 65.14 | 65.19 | 64.78 | 65.11 | 1,022,169 | +0.39(+0.61%) |
Apr 15, 2021 | 64.55 | 64.81 | 64.20 | 64.72 | 1,941,986 | +2.46(+3.94%) |
Apr 14, 2021 | 62.43 | 62.62 | 62.18 | 62.26 | 904,820 | +0.75(+1.21%) |
Apr 13, 2021 | 60.96 | 61.73 | 60.79 | 61.52 | 976,715 | -0.66(-1.06%) |
Apr 12, 2021 | 62.30 | 62.80 | 61.97 | 62.18 | 1,014,873 | -0.31(-0.49%) |
Apr 09, 2021 | 62.19 | 62.49 | 62.05 | 62.48 | 926,618 | +0.24(+0.38%) |
Apr 08, 2021 | 61.46 | 62.44 | 61.20 | 62.24 | 1,404,857 | +1.50(+2.47%) |
Apr 07, 2021 | 61.12 | 61.18 | 60.50 | 60.74 | 1,070,185 | -0.32(-0.52%) |
Apr 06, 2021 | 61.18 | 61.38 | 60.98 | 61.06 | 1,011,901 | -0.42(-0.68%) |
Apr 05, 2021 | 61.33 | 61.75 | 61.31 | 61.48 | 878,192 | +0.53(+0.86%) |
Apr 01, 2021 | 60.62 | 61.05 | 60.10 | 60.95 | 1,183,129 | +0.90(+1.50%) |
Mar 31, 2021 | 60.60 | 60.74 | 60.04 | 60.05 | 1,425,991 | -1.08(-1.77%) |
Mar 30, 2021 | 61.62 | 61.79 | 61.08 | 61.13 | 1,117,450 | -0.11(-0.19%) |
Mar 29, 2021 | 60.96 | 61.64 | 60.90 | 61.25 | 1,798,375 | +0.75(+1.25%) |
Mar 26, 2021 | 59.61 | 60.58 | 59.46 | 60.49 | 1,756,536 | +1.21(+2.05%) |
Mar 25, 2021 | 58.76 | 59.39 | 58.47 | 59.28 | 1,100,620 | +0.00(+0.00%) |
Mar 24, 2021 | 59.24 | 59.88 | 59.12 | 59.28 | 1,078,435 | -0.73(-1.21%) |
Mar 23, 2021 | 60.59 | 60.85 | 59.92 | 60.01 | 1,312,038 | -0.56(-0.93%) |
Mar 22, 2021 | 60.79 | 61.11 | 60.40 | 60.57 | 2,816,267 | -0.86(-1.40%) |
Mar 19, 2021 | 60.49 | 61.55 | 60.10 | 61.43 | 1,343,775 | +1.46(+2.44%) |
Mar 18, 2021 | 60.08 | 60.98 | 59.96 | 59.97 | 1,349,136 | -1.02(-1.68%) |
Mar 17, 2021 | 60.17 | 61.12 | 60.01 | 60.99 | 2,109,526 | +1.89(+3.20%) |
Mar 16, 2021 | 59.67 | 59.81 | 59.10 | 59.10 | 1,892,886 | -0.78(-1.31%) |
Mar 15, 2021 | 59.62 | 60.08 | 59.46 | 59.88 | 1,363,715 | -0.19(-0.32%) |
Mar 12, 2021 | 59.18 | 60.11 | 59.18 | 60.07 | 1,200,397 | +0.48(+0.80%) |
Mar 11, 2021 | 59.64 | 59.79 | 59.31 | 59.60 | 1,663,497 | -0.95(-1.56%) |
Mar 10, 2021 | 60.35 | 60.80 | 60.04 | 60.54 | 1,284,262 | +1.13(+1.90%) |
Mar 09, 2021 | 59.57 | 59.79 | 59.07 | 59.41 | 1,390,578 | +0.82(+1.40%) |
Mar 08, 2021 | 58.29 | 59.03 | 58.07 | 58.59 | 1,209,331 | +0.34(+0.59%) |
Mar 05, 2021 | 58.10 | 58.47 | 57.24 | 58.25 | 1,852,609 | +0.52(+0.89%) |
Mar 04, 2021 | 58.16 | 58.83 | 57.12 | 57.73 | 3,495,681 | +1.16(+2.04%) |
Mar 03, 2021 | 56.50 | 57.08 | 56.46 | 56.58 | 1,341,563 | +0.03(+0.05%) |
Mar 02, 2021 | 56.06 | 56.85 | 55.90 | 56.55 | 1,420,381 | -0.15(-0.27%) |