Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.23 | 71.37 | 71.13 | 71.27 | 45,634 | +0.04(+0.05%) |
May 27, 2021 | 71.31 | 71.34 | 71.23 | 71.23 | 2,050 | +0.09(+0.13%) |
May 26, 2021 | 71.06 | 71.23 | 71.04 | 71.14 | 9,827 | +0.18(+0.25%) |
May 25, 2021 | 71.18 | 71.29 | 70.97 | 70.97 | 33,417 | -0.28(-0.39%) |
May 24, 2021 | 71.15 | 71.30 | 71.15 | 71.24 | 2,434 | +0.12(+0.16%) |
May 21, 2021 | 71.24 | 71.24 | 71.05 | 71.13 | 5,414 | +0.07(+0.10%) |
May 20, 2021 | 70.93 | 71.14 | 70.82 | 71.06 | 19,089 | +0.16(+0.23%) |
May 19, 2021 | 70.95 | 71.00 | 70.75 | 70.89 | 10,798 | -0.12(-0.16%) |
May 18, 2021 | 71.11 | 71.18 | 71.01 | 71.01 | 8,093 | -0.21(-0.30%) |
May 17, 2021 | 71.23 | 71.26 | 71.13 | 71.22 | 45,597 | -0.02(-0.02%) |
May 14, 2021 | 71.17 | 71.31 | 71.17 | 71.23 | 7,811 | +0.14(+0.19%) |
May 13, 2021 | 71.15 | 71.18 | 71.09 | 71.10 | 9,553 | +0.19(+0.26%) |
May 12, 2021 | 71.17 | 71.18 | 70.91 | 70.91 | 4,001 | -0.21(-0.29%) |
May 11, 2021 | 70.93 | 71.16 | 70.93 | 71.12 | 8,433 | -0.10(-0.13%) |
May 10, 2021 | 71.33 | 71.33 | 71.21 | 71.21 | 16,276 | -0.09(-0.12%) |
May 07, 2021 | 71.33 | 71.39 | 71.30 | 71.30 | 7,033 | +0.00(+0.00%) |
May 06, 2021 | 71.29 | 71.38 | 71.21 | 71.30 | 9,947 | -0.05(-0.08%) |
May 05, 2021 | 71.24 | 71.35 | 71.18 | 71.35 | 3,889 | +0.09(+0.13%) |
May 04, 2021 | 71.14 | 71.32 | 71.14 | 71.26 | 79,765 | -0.11(-0.15%) |
May 03, 2021 | 71.42 | 71.46 | 71.37 | 71.37 | 5,155 | +0.04(+0.05%) |
Apr 30, 2021 | 71.36 | 71.43 | 71.33 | 71.33 | 3,447 | -0.05(-0.06%) |
Apr 29, 2021 | 71.40 | 71.45 | 71.34 | 71.38 | 12,608 | +0.11(+0.15%) |
Apr 28, 2021 | 71.21 | 71.34 | 71.12 | 71.27 | 7,345 | +0.08(+0.11%) |
Apr 27, 2021 | 71.20 | 71.23 | 71.17 | 71.20 | 2,712 | -0.02(-0.03%) |
Apr 26, 2021 | 71.27 | 71.31 | 71.22 | 71.22 | 6,697 | +0.12(+0.17%) |
Apr 23, 2021 | 71.04 | 71.29 | 71.04 | 71.10 | 11,818 | +0.05(+0.07%) |
Apr 22, 2021 | 71.13 | 71.17 | 71.04 | 71.05 | 5,642 | -0.02(-0.03%) |
Apr 21, 2021 | 70.94 | 71.09 | 70.94 | 71.07 | 7,265 | +0.21(+0.30%) |
Apr 20, 2021 | 71.03 | 71.03 | 70.86 | 70.86 | 2,404 | -0.23(-0.33%) |
Apr 19, 2021 | 71.17 | 71.20 | 71.07 | 71.09 | 5,150 | -0.12(-0.17%) |
Apr 16, 2021 | 71.25 | 71.32 | 71.18 | 71.21 | 5,416 | -0.03(-0.05%) |
Apr 15, 2021 | 71.12 | 71.29 | 71.11 | 71.25 | 27,302 | +0.06(+0.09%) |
Apr 14, 2021 | 71.20 | 71.33 | 71.18 | 71.18 | 23,627 | +0.04(+0.06%) |
Apr 13, 2021 | 71.17 | 71.21 | 71.12 | 71.14 | 9,374 | -0.14(-0.19%) |
Apr 12, 2021 | 71.28 | 71.28 | 71.23 | 71.28 | 4,314 | -0.03(-0.05%) |
Apr 09, 2021 | 71.29 | 71.31 | 71.13 | 71.31 | 9,725 | -0.01(-0.02%) |
Apr 08, 2021 | 71.35 | 71.40 | 71.32 | 71.32 | 24,897 | -0.11(-0.15%) |
Apr 07, 2021 | 71.36 | 71.43 | 71.29 | 71.43 | 15,835 | +0.05(+0.07%) |
Apr 06, 2021 | 71.40 | 71.43 | 71.36 | 71.38 | 4,520 | +0.04(+0.06%) |
Apr 05, 2021 | 71.42 | 71.42 | 71.30 | 71.34 | 14,469 | +0.12(+0.17%) |
Apr 01, 2021 | 71.14 | 71.25 | 71.14 | 71.22 | 4,568 | +0.06(+0.09%) |
Mar 31, 2021 | 71.01 | 71.23 | 71.00 | 71.16 | 14,320 | +0.37(+0.52%) |
Mar 30, 2021 | 70.85 | 70.95 | 70.79 | 70.79 | 89,874 | -0.11(-0.15%) |
Mar 29, 2021 | 70.77 | 70.96 | 70.72 | 70.90 | 5,835 | +0.22(+0.31%) |
Mar 26, 2021 | 70.62 | 70.70 | 70.42 | 70.68 | 11,976 | +0.08(+0.12%) |
Mar 25, 2021 | 70.43 | 70.62 | 70.29 | 70.59 | 34,243 | +0.22(+0.31%) |
Mar 24, 2021 | 70.59 | 70.68 | 70.37 | 70.37 | 5,300 | +0.05(+0.08%) |
Mar 23, 2021 | 70.30 | 70.37 | 70.25 | 70.32 | 4,081 | -0.05(-0.07%) |
Mar 22, 2021 | 70.30 | 70.44 | 70.30 | 70.36 | 891 | +0.25(+0.35%) |
Mar 19, 2021 | 70.00 | 70.20 | 69.82 | 70.12 | 6,049 | +0.05(+0.07%) |
Mar 18, 2021 | 70.17 | 70.34 | 69.95 | 70.07 | 18,496 | -0.22(-0.31%) |
Mar 17, 2021 | 70.04 | 70.37 | 70.04 | 70.28 | 9,372 | +0.13(+0.18%) |
Mar 16, 2021 | 70.33 | 70.33 | 70.16 | 70.16 | 69,813 | -0.21(-0.30%) |
Mar 15, 2021 | 70.36 | 70.38 | 70.26 | 70.37 | 4,999 | +0.00(+0.00%) |
Mar 12, 2021 | 70.46 | 70.46 | 70.29 | 70.37 | 27,656 | +0.03(+0.05%) |
Mar 11, 2021 | 70.25 | 70.46 | 70.25 | 70.34 | 1,919 | +0.19(+0.27%) |
Mar 10, 2021 | 70.08 | 70.19 | 70.00 | 70.15 | 6,404 | +0.18(+0.26%) |
Mar 09, 2021 | 70.13 | 70.21 | 69.90 | 69.97 | 62,167 | -0.11(-0.15%) |
Mar 08, 2021 | 70.46 | 70.46 | 70.06 | 70.08 | 8,320 | -0.33(-0.47%) |
Mar 05, 2021 | 70.27 | 70.82 | 70.10 | 70.41 | 8,025 | +0.19(+0.28%) |
Mar 04, 2021 | 70.50 | 70.53 | 70.20 | 70.22 | 15,139 | -0.22(-0.32%) |
Mar 03, 2021 | 70.46 | 70.54 | 70.40 | 70.44 | 13,063 | +0.02(+0.03%) |
Mar 02, 2021 | 70.55 | 70.59 | 70.42 | 70.42 | 13,619 | -0.17(-0.24%) |