Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.96 | 72.43 | 71.96 | 72.28 | 59,718 | +0.34(+0.47%) |
May 27, 2021 | 71.59 | 71.95 | 71.42 | 71.95 | 88,380 | -0.03(-0.04%) |
May 26, 2021 | 72.39 | 72.46 | 71.76 | 71.98 | 62,664 | -0.35(-0.48%) |
May 25, 2021 | 72.11 | 72.34 | 71.98 | 72.33 | 51,279 | +0.72(+1.00%) |
May 24, 2021 | 71.34 | 71.63 | 71.22 | 71.61 | 85,384 | +0.39(+0.54%) |
May 21, 2021 | 71.04 | 71.22 | 70.77 | 71.22 | 59,972 | +0.33(+0.46%) |
May 20, 2021 | 70.95 | 71.19 | 70.71 | 70.90 | 26,034 | +0.28(+0.40%) |
May 19, 2021 | 71.30 | 71.51 | 70.45 | 70.61 | 45,793 | -0.86(-1.21%) |
May 18, 2021 | 71.44 | 71.58 | 71.37 | 71.47 | 57,256 | -0.29(-0.41%) |
May 17, 2021 | 71.63 | 71.89 | 71.59 | 71.77 | 37,772 | +0.10(+0.14%) |
May 14, 2021 | 71.30 | 71.85 | 71.29 | 71.66 | 38,884 | +0.80(+1.13%) |
May 13, 2021 | 70.90 | 71.14 | 70.66 | 70.86 | 66,259 | +0.16(+0.22%) |
May 12, 2021 | 71.31 | 71.48 | 70.53 | 70.71 | 133,838 | -0.61(-0.86%) |
May 11, 2021 | 71.26 | 71.36 | 70.83 | 71.32 | 83,168 | -0.39(-0.54%) |
May 10, 2021 | 72.01 | 72.39 | 71.62 | 71.71 | 126,155 | -0.10(-0.14%) |
May 07, 2021 | 71.70 | 72.10 | 71.56 | 71.81 | 61,648 | +0.21(+0.29%) |
May 06, 2021 | 71.75 | 72.21 | 71.52 | 71.60 | 77,905 | -0.18(-0.25%) |
May 05, 2021 | 71.28 | 71.86 | 70.95 | 71.78 | 133,418 | +0.71(+0.99%) |
May 04, 2021 | 71.29 | 71.47 | 70.95 | 71.08 | 78,119 | +0.28(+0.40%) |
May 03, 2021 | 70.71 | 71.21 | 70.61 | 70.79 | 92,003 | +0.30(+0.43%) |
Apr 30, 2021 | 70.74 | 70.77 | 70.38 | 70.49 | 57,741 | -0.32(-0.45%) |
Apr 29, 2021 | 70.76 | 70.92 | 70.56 | 70.81 | 30,326 | -0.37(-0.52%) |
Apr 28, 2021 | 71.15 | 71.25 | 70.85 | 71.18 | 74,800 | +0.31(+0.44%) |
Apr 27, 2021 | 71.26 | 71.27 | 70.82 | 70.87 | 49,373 | -0.24(-0.34%) |
Apr 26, 2021 | 70.77 | 71.12 | 70.76 | 71.11 | 31,389 | +0.19(+0.27%) |
Apr 23, 2021 | 70.94 | 70.95 | 70.52 | 70.92 | 45,401 | +0.03(+0.05%) |
Apr 22, 2021 | 70.80 | 70.97 | 70.44 | 70.89 | 139,986 | +0.33(+0.47%) |
Apr 21, 2021 | 70.27 | 70.55 | 70.12 | 70.55 | 58,298 | +0.34(+0.48%) |
Apr 20, 2021 | 69.65 | 70.31 | 69.65 | 70.22 | 100,647 | +0.11(+0.16%) |
Apr 19, 2021 | 70.19 | 70.27 | 69.92 | 70.10 | 70,880 | -0.29(-0.41%) |
Apr 16, 2021 | 70.16 | 70.57 | 70.10 | 70.40 | 90,104 | -0.08(-0.11%) |
Apr 15, 2021 | 70.03 | 70.61 | 70.03 | 70.47 | 70,235 | +1.31(+1.90%) |
Apr 14, 2021 | 69.01 | 69.30 | 68.95 | 69.16 | 95,010 | -0.16(-0.24%) |
Apr 13, 2021 | 68.81 | 69.34 | 68.75 | 69.32 | 61,284 | +0.62(+0.90%) |
Apr 12, 2021 | 68.72 | 68.75 | 68.50 | 68.70 | 89,627 | +0.09(+0.13%) |
Apr 09, 2021 | 68.91 | 69.12 | 68.48 | 68.62 | 68,101 | -0.41(-0.60%) |
Apr 08, 2021 | 69.03 | 69.35 | 68.91 | 69.03 | 70,748 | +0.24(+0.35%) |
Apr 07, 2021 | 68.88 | 69.40 | 68.72 | 68.79 | 159,944 | -0.15(-0.21%) |
Apr 06, 2021 | 69.01 | 69.33 | 68.87 | 68.94 | 341,148 | -0.22(-0.32%) |
Apr 05, 2021 | 68.94 | 69.16 | 68.60 | 69.16 | 155,376 | -0.33(-0.48%) |
Apr 01, 2021 | 69.74 | 69.74 | 69.07 | 69.49 | 465,305 | +0.33(+0.48%) |
Mar 31, 2021 | 69.30 | 69.72 | 68.63 | 69.16 | 47,240 | -0.09(-0.12%) |
Mar 30, 2021 | 69.11 | 69.34 | 68.88 | 69.24 | 44,913 | +0.02(+0.02%) |
Mar 29, 2021 | 69.87 | 69.87 | 69.04 | 69.23 | 55,850 | -0.60(-0.86%) |
Mar 26, 2021 | 69.59 | 70.09 | 69.59 | 69.83 | 204,214 | -0.04(-0.06%) |
Mar 25, 2021 | 70.28 | 70.44 | 69.81 | 69.87 | 380,539 | -0.29(-0.42%) |
Mar 24, 2021 | 69.95 | 70.29 | 69.79 | 70.16 | 369,079 | +0.27(+0.39%) |
Mar 23, 2021 | 69.28 | 70.00 | 69.19 | 69.89 | 59,728 | +0.66(+0.95%) |
Mar 22, 2021 | 68.60 | 69.36 | 68.52 | 69.23 | 107,067 | +1.08(+1.58%) |
Mar 19, 2021 | 67.45 | 68.20 | 67.39 | 68.15 | 54,293 | +0.77(+1.14%) |
Mar 18, 2021 | 67.52 | 67.75 | 67.38 | 67.38 | 61,786 | -0.96(-1.40%) |
Mar 17, 2021 | 68.33 | 68.44 | 67.91 | 68.34 | 186,472 | -0.45(-0.65%) |
Mar 16, 2021 | 68.96 | 69.34 | 68.28 | 68.78 | 43,564 | +0.21(+0.30%) |
Mar 15, 2021 | 68.08 | 68.74 | 67.93 | 68.58 | 63,841 | +0.67(+0.98%) |
Mar 12, 2021 | 68.37 | 68.37 | 67.56 | 67.91 | 117,694 | -1.88(-2.69%) |
Mar 11, 2021 | 69.94 | 70.07 | 69.48 | 69.78 | 100,430 | -0.33(-0.48%) |
Mar 10, 2021 | 69.55 | 70.28 | 69.55 | 70.12 | 78,109 | +0.98(+1.42%) |
Mar 09, 2021 | 69.02 | 69.51 | 68.88 | 69.13 | 42,460 | +0.99(+1.46%) |
Mar 08, 2021 | 69.10 | 69.10 | 68.14 | 68.14 | 107,493 | -0.78(-1.13%) |
Mar 05, 2021 | 68.40 | 69.10 | 68.40 | 68.92 | 68,655 | +0.36(+0.52%) |
Mar 04, 2021 | 69.22 | 69.36 | 68.14 | 68.56 | 145,968 | -0.55(-0.79%) |
Mar 03, 2021 | 69.10 | 69.44 | 68.80 | 69.11 | 87,674 | -0.56(-0.80%) |
Mar 02, 2021 | 68.93 | 69.68 | 68.87 | 69.66 | 117,375 | +0.39(+0.56%) |