Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.33 | 72.68 | 70.33 | 71.32 | 864,067 | -1.00(-1.38%) |
May 27, 2021 | 71.93 | 72.57 | 71.08 | 72.31 | 728,915 | +1.06(+1.49%) |
May 26, 2021 | 70.51 | 71.70 | 70.34 | 71.25 | 479,877 | +1.26(+1.81%) |
May 25, 2021 | 71.23 | 71.85 | 69.92 | 69.99 | 1,020,992 | -1.00(-1.41%) |
May 24, 2021 | 71.63 | 71.94 | 70.35 | 70.98 | 436,686 | -0.06(-0.08%) |
May 21, 2021 | 71.53 | 71.66 | 70.56 | 71.04 | 577,975 | +0.11(+0.16%) |
May 20, 2021 | 70.93 | 71.27 | 70.11 | 70.93 | 704,310 | -0.21(-0.29%) |
May 19, 2021 | 69.87 | 71.15 | 69.47 | 71.14 | 787,564 | -0.15(-0.21%) |
May 18, 2021 | 71.61 | 72.34 | 71.14 | 71.29 | 760,188 | -0.09(-0.13%) |
May 17, 2021 | 71.48 | 71.76 | 69.93 | 71.38 | 656,760 | -0.35(-0.49%) |
May 14, 2021 | 69.58 | 71.81 | 69.21 | 71.73 | 3,074,368 | +2.84(+4.12%) |
May 13, 2021 | 67.60 | 69.39 | 67.60 | 68.89 | 523,299 | +1.52(+2.26%) |
May 12, 2021 | 68.42 | 69.20 | 66.97 | 67.37 | 417,422 | -1.68(-2.44%) |
May 11, 2021 | 68.71 | 69.44 | 68.36 | 69.06 | 545,628 | -0.50(-0.72%) |
May 10, 2021 | 70.64 | 70.97 | 69.46 | 69.56 | 417,597 | -1.28(-1.81%) |
May 07, 2021 | 69.24 | 70.89 | 68.82 | 70.84 | 462,079 | +1.72(+2.49%) |
May 06, 2021 | 69.22 | 69.35 | 67.96 | 69.12 | 720,516 | -0.32(-0.47%) |
May 05, 2021 | 69.75 | 69.98 | 68.42 | 69.44 | 845,328 | -0.22(-0.31%) |
May 04, 2021 | 68.93 | 69.82 | 68.02 | 69.66 | 499,570 | +0.48(+0.70%) |
May 03, 2021 | 69.69 | 70.26 | 69.15 | 69.18 | 380,004 | -0.29(-0.41%) |
Apr 30, 2021 | 70.34 | 70.81 | 69.12 | 69.46 | 724,219 | -1.14(-1.61%) |
Apr 29, 2021 | 72.04 | 72.25 | 70.31 | 70.60 | 720,583 | -0.44(-0.62%) |
Apr 28, 2021 | 71.06 | 71.36 | 69.94 | 71.04 | 817,946 | +0.35(+0.50%) |
Apr 27, 2021 | 69.97 | 71.20 | 69.94 | 70.69 | 648,319 | +0.32(+0.46%) |
Apr 26, 2021 | 71.08 | 71.41 | 69.82 | 70.37 | 504,310 | -0.02(-0.03%) |
Apr 23, 2021 | 70.09 | 70.74 | 69.57 | 70.39 | 521,193 | +0.60(+0.86%) |
Apr 22, 2021 | 69.99 | 71.35 | 69.71 | 69.79 | 715,909 | -0.58(-0.82%) |
Apr 21, 2021 | 67.79 | 70.41 | 67.63 | 70.37 | 660,973 | +2.47(+3.64%) |
Apr 20, 2021 | 70.02 | 70.43 | 67.11 | 67.90 | 1,197,207 | -2.43(-3.46%) |
Apr 19, 2021 | 70.91 | 70.91 | 69.94 | 70.33 | 618,299 | -0.18(-0.26%) |
Apr 16, 2021 | 70.57 | 71.17 | 70.25 | 70.51 | 705,800 | +0.63(+0.90%) |
Apr 15, 2021 | 69.75 | 70.42 | 69.14 | 69.88 | 437,773 | +0.65(+0.93%) |
Apr 14, 2021 | 69.26 | 70.39 | 69.06 | 69.24 | 479,571 | -0.21(-0.30%) |
Apr 13, 2021 | 69.50 | 70.23 | 68.71 | 69.44 | 502,376 | -0.66(-0.94%) |
Apr 12, 2021 | 69.06 | 70.11 | 68.45 | 70.10 | 602,623 | +1.52(+2.22%) |
Apr 09, 2021 | 68.24 | 68.83 | 67.82 | 68.58 | 571,818 | -0.05(-0.07%) |
Apr 08, 2021 | 69.00 | 69.52 | 68.12 | 68.63 | 474,897 | -0.43(-0.62%) |
Apr 07, 2021 | 69.43 | 69.87 | 68.75 | 69.06 | 517,640 | -0.02(-0.03%) |
Apr 06, 2021 | 69.40 | 70.22 | 68.91 | 69.07 | 635,221 | -0.26(-0.37%) |
Apr 05, 2021 | 69.32 | 70.01 | 68.00 | 69.33 | 735,898 | +1.17(+1.71%) |
Apr 01, 2021 | 66.31 | 68.26 | 66.31 | 68.16 | 539,085 | +1.86(+2.81%) |
Mar 31, 2021 | 66.75 | 67.40 | 66.29 | 66.30 | 858,226 | -0.33(-0.50%) |
Mar 30, 2021 | 65.37 | 66.77 | 65.03 | 66.63 | 607,730 | +1.11(+1.70%) |
Mar 29, 2021 | 66.74 | 67.53 | 65.20 | 65.52 | 420,138 | -1.38(-2.06%) |
Mar 26, 2021 | 65.88 | 67.33 | 65.31 | 66.90 | 977,132 | +1.78(+2.73%) |
Mar 25, 2021 | 62.79 | 65.60 | 61.76 | 65.12 | 1,187,725 | +2.01(+3.19%) |
Mar 24, 2021 | 63.94 | 65.52 | 63.04 | 63.11 | 753,037 | -0.29(-0.46%) |
Mar 23, 2021 | 65.20 | 65.52 | 62.70 | 63.40 | 868,493 | -2.02(-3.09%) |
Mar 22, 2021 | 65.56 | 65.93 | 63.81 | 65.43 | 691,386 | -0.08(-0.12%) |
Mar 19, 2021 | 64.89 | 66.58 | 64.07 | 65.50 | 1,885,011 | +0.26(+0.39%) |
Mar 18, 2021 | 67.69 | 67.73 | 64.99 | 65.25 | 695,988 | -2.56(-3.77%) |
Mar 17, 2021 | 66.29 | 67.84 | 65.57 | 67.80 | 701,405 | +0.90(+1.35%) |
Mar 16, 2021 | 67.81 | 67.81 | 66.51 | 66.90 | 893,262 | -0.67(-1.00%) |
Mar 15, 2021 | 66.30 | 67.74 | 65.51 | 67.57 | 750,622 | +1.98(+3.02%) |
Mar 12, 2021 | 65.12 | 65.96 | 64.80 | 65.59 | 585,974 | +0.29(+0.45%) |
Mar 11, 2021 | 64.19 | 65.92 | 63.30 | 65.30 | 754,761 | +0.92(+1.43%) |
Mar 10, 2021 | 64.58 | 65.30 | 63.77 | 64.38 | 984,972 | -0.11(-0.18%) |
Mar 09, 2021 | 64.74 | 65.20 | 62.88 | 64.49 | 1,423,161 | +0.51(+0.80%) |
Mar 08, 2021 | 62.57 | 64.56 | 61.71 | 63.98 | 1,310,885 | +2.27(+3.67%) |
Mar 05, 2021 | 60.61 | 61.99 | 57.69 | 61.71 | 1,195,788 | +1.82(+3.04%) |
Mar 04, 2021 | 60.40 | 61.02 | 57.92 | 59.89 | 1,133,649 | -0.78(-1.28%) |
Mar 03, 2021 | 60.34 | 61.05 | 59.89 | 60.67 | 752,559 | +0.58(+0.96%) |
Mar 02, 2021 | 61.52 | 61.70 | 59.49 | 60.09 | 1,171,746 | -1.62(-2.63%) |