Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.06 | 75.06 | 74.58 | 74.76 | 15,736 | -0.20(-0.27%) |
May 27, 2021 | 74.12 | 74.98 | 74.12 | 74.97 | 9,708 | +1.53(+2.08%) |
May 26, 2021 | 73.34 | 73.44 | 73.21 | 73.44 | 14,218 | +0.19(+0.25%) |
May 25, 2021 | 73.81 | 73.99 | 73.21 | 73.26 | 18,534 | -0.33(-0.45%) |
May 24, 2021 | 73.38 | 73.73 | 73.17 | 73.59 | 16,012 | +0.59(+0.80%) |
May 21, 2021 | 73.14 | 73.66 | 72.90 | 73.00 | 16,821 | +0.32(+0.44%) |
May 20, 2021 | 72.31 | 72.91 | 72.27 | 72.68 | 13,126 | +0.54(+0.75%) |
May 19, 2021 | 71.72 | 72.14 | 71.14 | 72.14 | 20,295 | -0.39(-0.54%) |
May 18, 2021 | 73.46 | 73.46 | 72.51 | 72.53 | 24,158 | -1.02(-1.38%) |
May 17, 2021 | 73.22 | 73.59 | 73.00 | 73.55 | 35,142 | -0.04(-0.06%) |
May 14, 2021 | 72.96 | 73.73 | 72.92 | 73.59 | 17,415 | +1.06(+1.46%) |
May 13, 2021 | 71.59 | 72.88 | 71.39 | 72.53 | 26,970 | +1.22(+1.71%) |
May 12, 2021 | 72.84 | 72.92 | 71.24 | 71.32 | 20,750 | -1.83(-2.51%) |
May 11, 2021 | 73.14 | 73.53 | 72.33 | 73.15 | 37,531 | -0.83(-1.12%) |
May 10, 2021 | 74.61 | 75.02 | 73.96 | 73.98 | 49,133 | -0.40(-0.54%) |
May 07, 2021 | 73.66 | 74.55 | 73.24 | 74.38 | 13,491 | +0.80(+1.09%) |
May 06, 2021 | 73.36 | 73.62 | 72.99 | 73.58 | 20,559 | +0.37(+0.51%) |
May 05, 2021 | 73.45 | 73.78 | 72.74 | 73.21 | 19,092 | -0.46(-0.62%) |
May 04, 2021 | 73.45 | 73.82 | 72.96 | 73.67 | 20,019 | -0.10(-0.13%) |
May 03, 2021 | 73.53 | 74.04 | 73.44 | 73.77 | 10,645 | +0.34(+0.47%) |
Apr 30, 2021 | 73.06 | 73.56 | 73.06 | 73.42 | 10,526 | -0.17(-0.23%) |
Apr 29, 2021 | 73.23 | 73.70 | 73.23 | 73.59 | 103,308 | +0.72(+0.99%) |
Apr 28, 2021 | 73.03 | 73.03 | 72.74 | 72.87 | 13,685 | -0.23(-0.32%) |
Apr 27, 2021 | 72.95 | 73.26 | 72.78 | 73.10 | 19,670 | +0.26(+0.36%) |
Apr 26, 2021 | 73.06 | 73.33 | 72.84 | 72.84 | 22,926 | -0.03(-0.04%) |
Apr 23, 2021 | 72.41 | 72.95 | 72.37 | 72.87 | 15,228 | +0.42(+0.58%) |
Apr 22, 2021 | 72.74 | 73.24 | 72.29 | 72.45 | 17,794 | -0.34(-0.47%) |
Apr 21, 2021 | 71.98 | 72.80 | 71.69 | 72.80 | 19,465 | +0.82(+1.14%) |
Apr 20, 2021 | 72.60 | 72.60 | 71.52 | 71.98 | 25,499 | -0.97(-1.33%) |
Apr 19, 2021 | 73.23 | 73.24 | 72.63 | 72.94 | 30,518 | -0.28(-0.39%) |
Apr 16, 2021 | 73.30 | 73.38 | 72.91 | 73.23 | 15,432 | +0.13(+0.17%) |
Apr 15, 2021 | 73.03 | 73.21 | 72.61 | 73.10 | 17,341 | +0.20(+0.27%) |
Apr 14, 2021 | 72.73 | 73.32 | 72.73 | 72.90 | 20,617 | +0.23(+0.31%) |
Apr 13, 2021 | 72.96 | 72.96 | 72.26 | 72.68 | 35,645 | -0.30(-0.42%) |
Apr 12, 2021 | 72.79 | 73.00 | 72.52 | 72.98 | 18,951 | +0.26(+0.36%) |
Apr 09, 2021 | 72.46 | 72.80 | 72.34 | 72.72 | 16,454 | +0.32(+0.45%) |
Apr 08, 2021 | 71.87 | 72.41 | 71.54 | 72.40 | 15,080 | +0.63(+0.88%) |
Apr 07, 2021 | 72.20 | 72.20 | 71.58 | 71.76 | 38,515 | -0.46(-0.63%) |
Apr 06, 2021 | 72.34 | 72.46 | 72.17 | 72.22 | 17,137 | -0.26(-0.36%) |
Apr 05, 2021 | 71.87 | 72.48 | 71.87 | 72.48 | 27,466 | +1.13(+1.59%) |
Apr 01, 2021 | 71.16 | 71.47 | 71.13 | 71.35 | 56,619 | +0.19(+0.26%) |
Mar 31, 2021 | 71.22 | 71.36 | 70.83 | 71.16 | 16,021 | +0.36(+0.51%) |
Mar 30, 2021 | 70.65 | 71.09 | 70.50 | 70.80 | 18,646 | +0.15(+0.21%) |
Mar 29, 2021 | 70.45 | 71.00 | 70.45 | 70.65 | 17,781 | +0.31(+0.45%) |
Mar 26, 2021 | 70.17 | 70.34 | 69.63 | 70.34 | 18,600 | +0.36(+0.52%) |
Mar 25, 2021 | 68.49 | 70.13 | 67.86 | 69.98 | 22,983 | +1.18(+1.72%) |
Mar 24, 2021 | 68.98 | 70.29 | 68.80 | 68.80 | 51,588 | +0.21(+0.30%) |
Mar 23, 2021 | 69.47 | 69.84 | 68.43 | 68.59 | 34,182 | -1.39(-1.99%) |
Mar 22, 2021 | 69.99 | 70.24 | 69.53 | 69.98 | 48,959 | +0.02(+0.03%) |
Mar 19, 2021 | 70.28 | 70.28 | 69.37 | 69.96 | 19,045 | -0.40(-0.57%) |
Mar 18, 2021 | 70.92 | 71.53 | 70.36 | 70.36 | 175,586 | -0.60(-0.84%) |
Mar 17, 2021 | 69.99 | 71.00 | 69.83 | 70.95 | 20,833 | +0.91(+1.30%) |
Mar 16, 2021 | 71.19 | 71.19 | 69.89 | 70.04 | 29,729 | -1.06(-1.50%) |
Mar 15, 2021 | 70.96 | 71.22 | 70.44 | 71.11 | 31,577 | +0.57(+0.80%) |
Mar 12, 2021 | 69.62 | 70.62 | 69.62 | 70.54 | 28,363 | +1.10(+1.59%) |
Mar 11, 2021 | 69.28 | 70.01 | 69.14 | 69.44 | 30,592 | +0.58(+0.84%) |
Mar 10, 2021 | 68.09 | 69.12 | 67.89 | 68.86 | 34,172 | +1.29(+1.91%) |
Mar 09, 2021 | 67.95 | 68.34 | 67.49 | 67.57 | 24,994 | +0.05(+0.07%) |
Mar 08, 2021 | 67.60 | 68.50 | 67.45 | 67.52 | 24,072 | +0.43(+0.64%) |
Mar 05, 2021 | 66.80 | 67.27 | 65.00 | 67.09 | 25,905 | +1.06(+1.61%) |
Mar 04, 2021 | 67.19 | 67.68 | 65.16 | 66.03 | 31,131 | -1.24(-1.84%) |
Mar 03, 2021 | 67.41 | 68.22 | 67.27 | 67.27 | 19,963 | -0.02(-0.03%) |
Mar 02, 2021 | 67.60 | 67.63 | 67.14 | 67.29 | 32,284 | -0.24(-0.36%) |