Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.54 | 74.10 | 73.27 | 73.53 | 869,108 | +0.31(+0.43%) |
May 27, 2021 | 75.43 | 75.43 | 72.98 | 73.22 | 1,984,182 | -1.90(-2.53%) |
May 26, 2021 | 74.78 | 75.17 | 74.33 | 75.12 | 802,408 | +0.29(+0.38%) |
May 25, 2021 | 75.36 | 75.60 | 74.45 | 74.84 | 1,155,312 | -0.36(-0.47%) |
May 24, 2021 | 75.03 | 75.28 | 74.43 | 75.19 | 664,302 | +0.44(+0.59%) |
May 21, 2021 | 74.34 | 74.90 | 74.04 | 74.75 | 2,214,970 | +0.53(+0.71%) |
May 20, 2021 | 74.38 | 75.41 | 74.16 | 74.22 | 894,641 | -0.05(-0.07%) |
May 19, 2021 | 74.09 | 74.29 | 73.28 | 74.27 | 714,123 | -0.10(-0.13%) |
May 18, 2021 | 73.90 | 74.70 | 73.74 | 74.37 | 1,657,575 | +0.09(+0.12%) |
May 17, 2021 | 74.82 | 75.47 | 74.15 | 74.28 | 820,821 | -0.54(-0.72%) |
May 14, 2021 | 74.33 | 75.24 | 74.33 | 74.82 | 524,772 | +0.53(+0.71%) |
May 13, 2021 | 72.53 | 74.96 | 72.53 | 74.29 | 1,069,233 | +1.56(+2.15%) |
May 12, 2021 | 75.52 | 75.64 | 72.63 | 72.73 | 1,467,283 | -2.76(-3.66%) |
May 11, 2021 | 76.11 | 76.52 | 74.46 | 75.49 | 3,852,804 | -0.81(-1.06%) |
May 10, 2021 | 75.43 | 76.98 | 74.97 | 76.30 | 1,643,953 | +1.43(+1.90%) |
May 07, 2021 | 74.07 | 75.52 | 74.07 | 74.87 | 1,198,963 | +0.44(+0.60%) |
May 06, 2021 | 73.74 | 75.08 | 73.05 | 74.43 | 873,185 | +0.97(+1.31%) |
May 05, 2021 | 73.59 | 73.66 | 71.73 | 73.46 | 1,801,506 | -0.11(-0.15%) |
May 04, 2021 | 73.50 | 74.01 | 72.89 | 73.58 | 1,141,827 | +0.09(+0.12%) |
May 03, 2021 | 73.58 | 73.93 | 72.59 | 73.49 | 1,295,288 | -0.10(-0.14%) |
Apr 30, 2021 | 72.13 | 73.66 | 71.97 | 73.59 | 1,551,074 | +1.66(+2.31%) |
Apr 29, 2021 | 70.37 | 72.11 | 70.35 | 71.93 | 1,151,642 | +1.67(+2.38%) |
Apr 28, 2021 | 70.81 | 71.04 | 69.81 | 70.26 | 754,781 | -0.41(-0.58%) |
Apr 27, 2021 | 71.45 | 71.87 | 70.46 | 70.68 | 726,486 | -1.05(-1.46%) |
Apr 26, 2021 | 72.30 | 72.35 | 71.53 | 71.73 | 708,797 | -0.41(-0.57%) |
Apr 23, 2021 | 73.04 | 73.14 | 72.05 | 72.14 | 587,269 | -0.56(-0.77%) |
Apr 22, 2021 | 73.31 | 73.34 | 72.61 | 72.70 | 516,189 | -0.60(-0.82%) |
Apr 21, 2021 | 74.26 | 74.72 | 72.85 | 73.30 | 797,298 | -0.70(-0.94%) |
Apr 20, 2021 | 72.52 | 74.20 | 72.49 | 74.00 | 727,719 | +1.49(+2.05%) |
Apr 19, 2021 | 73.51 | 73.62 | 72.21 | 72.51 | 1,003,785 | -0.57(-0.78%) |
Apr 16, 2021 | 72.92 | 73.54 | 72.72 | 73.08 | 697,985 | +0.37(+0.51%) |
Apr 15, 2021 | 71.89 | 72.78 | 71.78 | 72.71 | 532,758 | +0.82(+1.14%) |
Apr 14, 2021 | 71.14 | 71.92 | 71.12 | 71.89 | 495,882 | +0.40(+0.57%) |
Apr 13, 2021 | 70.58 | 71.74 | 70.57 | 71.49 | 674,616 | +0.43(+0.61%) |
Apr 12, 2021 | 70.54 | 71.25 | 70.33 | 71.06 | 646,172 | +0.67(+0.95%) |
Apr 09, 2021 | 70.78 | 71.08 | 70.17 | 70.38 | 652,792 | -0.04(-0.06%) |
Apr 08, 2021 | 70.64 | 71.04 | 70.35 | 70.43 | 1,051,737 | -0.38(-0.53%) |
Apr 07, 2021 | 71.87 | 72.12 | 70.62 | 70.81 | 854,561 | -0.92(-1.28%) |
Apr 06, 2021 | 71.23 | 71.79 | 70.71 | 71.73 | 590,405 | +0.24(+0.34%) |
Apr 05, 2021 | 70.45 | 71.49 | 70.41 | 71.49 | 619,255 | +1.07(+1.52%) |
Apr 01, 2021 | 69.93 | 70.44 | 69.39 | 70.42 | 809,862 | +0.40(+0.57%) |
Mar 31, 2021 | 69.47 | 70.15 | 69.21 | 70.02 | 832,227 | +0.54(+0.78%) |
Mar 30, 2021 | 69.76 | 69.83 | 68.50 | 69.48 | 764,352 | -0.61(-0.87%) |
Mar 29, 2021 | 68.96 | 70.50 | 68.90 | 70.09 | 785,625 | +1.04(+1.51%) |
Mar 26, 2021 | 69.08 | 69.40 | 68.44 | 69.05 | 569,843 | -0.04(-0.06%) |
Mar 25, 2021 | 68.90 | 69.38 | 67.88 | 69.09 | 1,108,556 | +0.58(+0.84%) |
Mar 24, 2021 | 68.70 | 69.19 | 68.35 | 68.52 | 928,945 | -0.26(-0.38%) |
Mar 23, 2021 | 68.81 | 69.58 | 68.25 | 68.78 | 737,593 | +0.15(+0.21%) |
Mar 22, 2021 | 69.00 | 69.42 | 68.16 | 68.63 | 888,255 | -0.91(-1.31%) |
Mar 19, 2021 | 68.69 | 70.01 | 67.72 | 69.54 | 2,058,174 | +1.04(+1.52%) |
Mar 18, 2021 | 68.13 | 68.59 | 67.35 | 68.50 | 1,485,203 | +0.33(+0.48%) |
Mar 17, 2021 | 68.78 | 69.32 | 68.07 | 68.17 | 792,096 | -0.33(-0.48%) |
Mar 16, 2021 | 67.93 | 68.59 | 67.70 | 68.50 | 827,593 | -0.71(-1.03%) |
Mar 15, 2021 | 67.60 | 69.22 | 67.44 | 69.21 | 997,051 | +1.79(+2.66%) |
Mar 12, 2021 | 66.54 | 67.60 | 66.07 | 67.42 | 838,558 | +1.33(+2.02%) |
Mar 11, 2021 | 67.19 | 67.66 | 66.08 | 66.09 | 850,677 | -1.45(-2.14%) |
Mar 10, 2021 | 66.70 | 67.70 | 66.19 | 67.54 | 993,286 | +0.76(+1.13%) |
Mar 09, 2021 | 67.48 | 67.86 | 66.38 | 66.78 | 1,014,788 | -0.58(-0.86%) |
Mar 08, 2021 | 66.28 | 67.89 | 65.68 | 67.35 | 1,501,122 | +1.68(+2.56%) |
Mar 05, 2021 | 64.45 | 66.01 | 64.42 | 65.68 | 1,187,551 | +1.42(+2.21%) |
Mar 04, 2021 | 63.15 | 65.01 | 62.79 | 64.26 | 1,284,401 | +1.43(+2.27%) |
Mar 03, 2021 | 63.34 | 63.37 | 62.04 | 62.83 | 895,532 | -0.63(-0.99%) |
Mar 02, 2021 | 62.24 | 64.01 | 62.02 | 63.46 | 1,108,944 | +1.22(+1.96%) |