Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.55 | 70.62 | 70.41 | 70.41 | 9,872 | +0.11(+0.15%) |
May 27, 2021 | 70.39 | 70.47 | 70.24 | 70.30 | 16,406 | +0.05(+0.07%) |
May 26, 2021 | 70.28 | 70.30 | 70.11 | 70.25 | 18,120 | +0.18(+0.26%) |
May 25, 2021 | 70.21 | 70.27 | 69.98 | 70.07 | 19,571 | -0.12(-0.16%) |
May 24, 2021 | 69.88 | 70.42 | 69.88 | 70.19 | 5,731 | +0.78(+1.12%) |
May 21, 2021 | 69.81 | 69.99 | 69.41 | 69.41 | 18,624 | -0.15(-0.22%) |
May 20, 2021 | 68.97 | 69.63 | 68.97 | 69.56 | 15,414 | +0.96(+1.40%) |
May 19, 2021 | 68.16 | 68.60 | 67.87 | 68.60 | 12,772 | -0.40(-0.58%) |
May 18, 2021 | 69.48 | 69.48 | 69.00 | 69.01 | 4,280 | -0.44(-0.64%) |
May 17, 2021 | 69.50 | 69.50 | 69.14 | 69.45 | 12,893 | -0.26(-0.37%) |
May 14, 2021 | 69.28 | 69.91 | 69.18 | 69.71 | 47,197 | +0.65(+0.94%) |
May 13, 2021 | 68.45 | 69.05 | 68.40 | 69.05 | 13,440 | +1.18(+1.74%) |
May 12, 2021 | 69.03 | 69.07 | 67.87 | 67.87 | 39,332 | -1.64(-2.36%) |
May 11, 2021 | 69.40 | 69.52 | 69.23 | 69.51 | 9,558 | -0.74(-1.05%) |
May 10, 2021 | 70.92 | 70.95 | 70.25 | 70.25 | 12,923 | -0.60(-0.85%) |
May 07, 2021 | 70.59 | 70.89 | 70.23 | 70.86 | 58,349 | +0.74(+1.06%) |
May 06, 2021 | 69.64 | 70.17 | 69.51 | 70.11 | 8,110 | +0.40(+0.57%) |
May 05, 2021 | 69.84 | 69.97 | 69.57 | 69.72 | 30,582 | +0.07(+0.10%) |
May 04, 2021 | 69.72 | 69.72 | 69.07 | 69.64 | 16,567 | -0.36(-0.51%) |
May 03, 2021 | 70.12 | 70.24 | 69.97 | 70.00 | 19,893 | +0.20(+0.29%) |
Apr 30, 2021 | 69.75 | 69.90 | 69.67 | 69.80 | 14,172 | -0.36(-0.52%) |
Apr 29, 2021 | 70.18 | 70.22 | 69.70 | 70.17 | 16,654 | +0.32(+0.45%) |
Apr 28, 2021 | 70.03 | 70.16 | 69.85 | 69.85 | 32,432 | -0.26(-0.37%) |
Apr 27, 2021 | 70.15 | 70.15 | 69.88 | 70.11 | 16,099 | -0.03(-0.04%) |
Apr 26, 2021 | 70.22 | 70.29 | 70.08 | 70.14 | 13,806 | -0.01(-0.01%) |
Apr 23, 2021 | 69.50 | 70.22 | 69.48 | 70.15 | 7,398 | +0.70(+1.01%) |
Apr 22, 2021 | 69.90 | 70.09 | 69.21 | 69.45 | 20,037 | -0.58(-0.82%) |
Apr 21, 2021 | 69.31 | 70.05 | 69.31 | 70.02 | 79,911 | +0.62(+0.90%) |
Apr 20, 2021 | 69.39 | 69.68 | 69.14 | 69.40 | 10,877 | -0.19(-0.28%) |
Apr 19, 2021 | 69.94 | 69.94 | 69.50 | 69.59 | 12,762 | -0.50(-0.71%) |
Apr 16, 2021 | 69.94 | 70.16 | 69.88 | 70.09 | 9,587 | +0.30(+0.43%) |
Apr 15, 2021 | 69.34 | 69.79 | 69.34 | 69.79 | 12,273 | +0.80(+1.16%) |
Apr 14, 2021 | 69.23 | 69.38 | 68.97 | 68.99 | 14,732 | -0.26(-0.37%) |
Apr 13, 2021 | 69.05 | 69.27 | 68.90 | 69.25 | 1,181,356 | +0.26(+0.38%) |
Apr 12, 2021 | 68.88 | 69.02 | 68.78 | 68.99 | 86,433 | +0.13(+0.20%) |
Apr 09, 2021 | 68.43 | 68.88 | 68.40 | 68.85 | 38,348 | +0.45(+0.66%) |
Apr 08, 2021 | 68.44 | 68.44 | 68.27 | 68.40 | 90,597 | +0.25(+0.37%) |
Apr 07, 2021 | 68.18 | 68.27 | 68.01 | 68.15 | 64,203 | -0.03(-0.04%) |
Apr 06, 2021 | 68.20 | 68.37 | 68.07 | 68.18 | 88,474 | -0.12(-0.17%) |
Apr 05, 2021 | 67.78 | 68.40 | 67.78 | 68.30 | 78,306 | +1.07(+1.60%) |
Apr 01, 2021 | 66.70 | 67.22 | 66.70 | 67.22 | 61,170 | +0.73(+1.10%) |
Mar 31, 2021 | 66.37 | 66.70 | 66.32 | 66.49 | 10,690 | +0.33(+0.49%) |
Mar 30, 2021 | 66.09 | 66.23 | 65.93 | 66.17 | 11,553 | -0.07(-0.10%) |
Mar 29, 2021 | 66.11 | 66.41 | 65.89 | 66.23 | 295,689 | -0.05(-0.07%) |
Mar 26, 2021 | 65.40 | 66.28 | 65.37 | 66.28 | 8,753 | +1.08(+1.66%) |
Mar 25, 2021 | 64.58 | 65.28 | 64.44 | 65.20 | 24,424 | +0.32(+0.49%) |
Mar 24, 2021 | 65.40 | 65.57 | 64.88 | 64.88 | 40,410 | -0.15(-0.24%) |
Mar 23, 2021 | 65.33 | 65.66 | 64.95 | 65.04 | 71,842 | -0.43(-0.66%) |
Mar 22, 2021 | 65.17 | 65.68 | 65.17 | 65.47 | 4,274 | +0.50(+0.77%) |
Mar 19, 2021 | 64.75 | 65.24 | 64.69 | 64.97 | 7,842 | -0.20(-0.31%) |
Mar 18, 2021 | 65.60 | 65.89 | 65.14 | 65.17 | 531,852 | -0.87(-1.32%) |
Mar 17, 2021 | 65.70 | 66.07 | 65.51 | 66.04 | 13,897 | +0.10(+0.15%) |
Mar 16, 2021 | 66.11 | 66.27 | 65.89 | 65.94 | 10,801 | -0.07(-0.10%) |
Mar 15, 2021 | 65.70 | 66.03 | 65.37 | 66.01 | 11,511 | +0.48(+0.73%) |
Mar 12, 2021 | 65.27 | 65.53 | 65.18 | 65.53 | 12,443 | -0.06(-0.09%) |
Mar 11, 2021 | 65.30 | 65.89 | 65.29 | 65.59 | 25,692 | +0.75(+1.15%) |
Mar 10, 2021 | 64.95 | 65.08 | 64.83 | 64.84 | 47,405 | +0.41(+0.64%) |
Mar 09, 2021 | 64.35 | 64.89 | 64.29 | 64.43 | 29,912 | +0.87(+1.37%) |
Mar 08, 2021 | 63.89 | 64.51 | 63.56 | 63.56 | 21,927 | -0.21(-0.33%) |
Mar 05, 2021 | 63.07 | 63.92 | 61.93 | 63.77 | 53,328 | +1.42(+2.29%) |
Mar 04, 2021 | 63.34 | 63.54 | 61.71 | 62.34 | 58,061 | -0.95(-1.50%) |
Mar 03, 2021 | 64.32 | 64.32 | 63.29 | 63.29 | 37,942 | -1.13(-1.75%) |
Mar 02, 2021 | 64.92 | 64.92 | 64.31 | 64.42 | 31,498 | -0.41(-0.63%) |