Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.23 | 69.44 | 69.10 | 69.10 | 8,125 | +0.16(+0.23%) |
May 27, 2021 | 69.03 | 69.03 | 68.71 | 68.94 | 26,570 | -0.62(-0.89%) |
May 26, 2021 | 69.58 | 69.70 | 69.55 | 69.56 | 9,924 | -0.32(-0.45%) |
May 25, 2021 | 70.11 | 70.14 | 69.82 | 69.88 | 19,835 | -0.65(-0.92%) |
May 24, 2021 | 70.41 | 70.62 | 70.41 | 70.53 | 11,641 | +0.57(+0.81%) |
May 21, 2021 | 70.10 | 70.17 | 69.82 | 69.96 | 12,343 | +0.03(+0.04%) |
May 20, 2021 | 69.73 | 70.04 | 69.73 | 69.93 | 23,310 | +0.82(+1.18%) |
May 19, 2021 | 68.90 | 69.31 | 68.78 | 69.12 | 21,441 | -0.32(-0.45%) |
May 18, 2021 | 69.82 | 69.86 | 69.43 | 69.43 | 5,544 | +0.61(+0.89%) |
May 17, 2021 | 68.93 | 68.93 | 68.72 | 68.82 | 31,450 | -0.43(-0.62%) |
May 14, 2021 | 69.00 | 69.26 | 69.00 | 69.25 | 19,921 | +0.81(+1.18%) |
May 13, 2021 | 68.00 | 68.50 | 68.00 | 68.44 | 24,021 | +0.58(+0.85%) |
May 12, 2021 | 68.92 | 69.10 | 67.76 | 67.86 | 59,251 | -2.57(-3.64%) |
May 11, 2021 | 70.04 | 70.48 | 69.93 | 70.43 | 9,359 | -0.84(-1.19%) |
May 10, 2021 | 71.79 | 71.85 | 71.25 | 71.27 | 11,314 | -0.21(-0.30%) |
May 07, 2021 | 71.05 | 71.53 | 71.05 | 71.48 | 40,749 | +1.01(+1.44%) |
May 06, 2021 | 69.94 | 70.47 | 69.91 | 70.47 | 19,229 | +0.46(+0.66%) |
May 05, 2021 | 70.01 | 70.29 | 69.72 | 70.01 | 10,008 | +0.69(+0.99%) |
May 04, 2021 | 69.55 | 69.55 | 68.96 | 69.32 | 8,600 | -0.62(-0.89%) |
May 03, 2021 | 69.63 | 70.00 | 69.54 | 69.95 | 81,785 | +0.79(+1.14%) |
Apr 30, 2021 | 69.54 | 69.54 | 69.09 | 69.16 | 8,080 | -0.22(-0.32%) |
Apr 29, 2021 | 69.42 | 69.42 | 69.08 | 69.38 | 5,079 | -0.01(-0.01%) |
Apr 28, 2021 | 69.28 | 69.54 | 69.28 | 69.39 | 13,618 | -0.54(-0.77%) |
Apr 27, 2021 | 69.95 | 70.05 | 69.87 | 69.92 | 11,902 | -0.27(-0.38%) |
Apr 26, 2021 | 70.36 | 70.46 | 70.16 | 70.19 | 46,170 | -0.74(-1.04%) |
Apr 23, 2021 | 70.55 | 71.08 | 70.55 | 70.93 | 17,238 | +0.62(+0.88%) |
Apr 22, 2021 | 70.71 | 70.72 | 70.26 | 70.31 | 34,921 | -0.25(-0.35%) |
Apr 21, 2021 | 69.93 | 70.56 | 69.93 | 70.56 | 45,931 | +0.24(+0.34%) |
Apr 20, 2021 | 70.44 | 70.52 | 70.04 | 70.32 | 85,340 | -1.45(-2.02%) |
Apr 19, 2021 | 72.09 | 72.09 | 71.61 | 71.77 | 62,989 | -0.29(-0.40%) |
Apr 16, 2021 | 72.06 | 72.06 | 71.90 | 72.06 | 28,982 | +0.04(+0.05%) |
Apr 15, 2021 | 71.99 | 72.16 | 71.97 | 72.02 | 15,585 | +0.35(+0.49%) |
Apr 14, 2021 | 71.44 | 71.89 | 71.44 | 71.67 | 39,914 | -0.26(-0.36%) |
Apr 13, 2021 | 71.56 | 71.97 | 71.49 | 71.93 | 19,695 | +0.57(+0.79%) |
Apr 12, 2021 | 71.48 | 71.52 | 71.22 | 71.36 | 18,814 | +0.06(+0.08%) |
Apr 09, 2021 | 71.11 | 71.31 | 71.09 | 71.31 | 10,127 | +0.31(+0.44%) |
Apr 08, 2021 | 71.01 | 71.05 | 70.87 | 70.99 | 18,082 | -0.67(-0.93%) |
Apr 07, 2021 | 71.38 | 71.66 | 71.33 | 71.66 | 37,037 | +1.05(+1.49%) |
Apr 06, 2021 | 70.69 | 70.88 | 70.54 | 70.61 | 24,207 | -0.98(-1.37%) |
Apr 05, 2021 | 71.19 | 71.61 | 71.19 | 71.59 | 27,516 | +0.68(+0.95%) |
Apr 01, 2021 | 70.39 | 70.93 | 70.36 | 70.92 | 15,838 | +0.13(+0.18%) |
Mar 31, 2021 | 70.55 | 71.08 | 70.43 | 70.79 | 12,226 | -0.95(-1.33%) |
Mar 30, 2021 | 71.56 | 71.98 | 71.56 | 71.74 | 13,972 | -0.66(-0.91%) |
Mar 29, 2021 | 72.65 | 72.65 | 72.19 | 72.40 | 51,641 | -1.15(-1.56%) |
Mar 26, 2021 | 72.78 | 73.55 | 72.72 | 73.55 | 17,562 | +0.72(+0.99%) |
Mar 25, 2021 | 72.14 | 72.90 | 72.12 | 72.82 | 9,565 | +1.15(+1.61%) |
Mar 24, 2021 | 71.51 | 71.97 | 71.43 | 71.67 | 41,103 | -1.07(-1.48%) |
Mar 23, 2021 | 73.06 | 73.17 | 72.64 | 72.74 | 43,371 | -1.44(-1.94%) |
Mar 22, 2021 | 74.16 | 74.62 | 74.09 | 74.19 | 18,322 | +0.02(+0.03%) |
Mar 19, 2021 | 73.96 | 74.27 | 73.59 | 74.16 | 109,359 | +1.29(+1.78%) |
Mar 18, 2021 | 72.65 | 73.25 | 72.61 | 72.87 | 64,453 | +0.29(+0.40%) |
Mar 17, 2021 | 72.18 | 72.65 | 72.08 | 72.58 | 4,337 | +0.58(+0.80%) |
Mar 16, 2021 | 72.18 | 72.18 | 71.99 | 72.00 | 3,045 | +0.37(+0.52%) |
Mar 15, 2021 | 71.38 | 71.63 | 71.34 | 71.63 | 7,930 | +1.09(+1.55%) |
Mar 12, 2021 | 70.16 | 70.54 | 70.16 | 70.54 | 4,848 | +0.31(+0.44%) |
Mar 11, 2021 | 70.36 | 70.52 | 70.06 | 70.23 | 75,208 | +0.11(+0.16%) |
Mar 10, 2021 | 69.86 | 70.19 | 69.77 | 70.12 | 12,851 | +0.19(+0.28%) |
Mar 09, 2021 | 69.75 | 70.12 | 69.75 | 69.93 | 8,101 | +1.13(+1.64%) |
Mar 08, 2021 | 68.96 | 69.18 | 68.78 | 68.79 | 27,568 | -0.19(-0.27%) |
Mar 05, 2021 | 68.87 | 69.08 | 68.18 | 68.98 | 52,363 | +0.50(+0.74%) |
Mar 04, 2021 | 68.80 | 69.10 | 68.40 | 68.48 | 24,181 | -0.03(-0.04%) |
Mar 03, 2021 | 68.63 | 68.90 | 68.50 | 68.51 | 6,487 | +0.03(+0.04%) |
Mar 02, 2021 | 68.55 | 68.73 | 68.37 | 68.48 | 7,798 | -0.50(-0.73%) |