Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.21 | 70.33 | 69.51 | 70.00 | 1,924,048 | +0.11(+0.15%) |
May 27, 2021 | 70.28 | 70.48 | 69.65 | 69.90 | 2,903,439 | +0.33(+0.48%) |
May 26, 2021 | 68.82 | 69.92 | 68.17 | 69.56 | 3,130,564 | +0.92(+1.34%) |
May 25, 2021 | 67.62 | 69.11 | 67.48 | 68.64 | 3,966,855 | +1.37(+2.04%) |
May 24, 2021 | 68.53 | 68.64 | 67.09 | 67.27 | 7,765,267 | -0.55(-0.82%) |
May 21, 2021 | 70.48 | 71.42 | 67.73 | 67.82 | 12,715,590 | -6.66(-8.94%) |
May 20, 2021 | 74.27 | 74.95 | 72.31 | 74.48 | 4,181,858 | +0.11(+0.14%) |
May 19, 2021 | 75.42 | 75.44 | 73.77 | 74.37 | 3,006,076 | -1.58(-2.08%) |
May 18, 2021 | 76.63 | 76.71 | 75.68 | 75.95 | 2,641,380 | -0.13(-0.17%) |
May 17, 2021 | 75.37 | 76.24 | 74.66 | 76.09 | 2,335,975 | +1.06(+1.42%) |
May 14, 2021 | 74.16 | 75.26 | 74.01 | 75.02 | 4,017,828 | +1.24(+1.68%) |
May 13, 2021 | 73.71 | 74.91 | 72.94 | 73.79 | 1,871,892 | +0.34(+0.47%) |
May 12, 2021 | 74.30 | 75.49 | 73.23 | 73.44 | 2,757,775 | -1.46(-1.95%) |
May 11, 2021 | 75.77 | 76.23 | 74.60 | 74.90 | 3,696,354 | -1.44(-1.89%) |
May 10, 2021 | 79.03 | 79.34 | 76.27 | 76.34 | 3,330,470 | -2.58(-3.27%) |
May 07, 2021 | 78.12 | 79.45 | 77.99 | 78.92 | 1,874,401 | +0.54(+0.68%) |
May 06, 2021 | 78.60 | 78.60 | 77.70 | 78.39 | 2,172,458 | +0.66(+0.85%) |
May 05, 2021 | 78.66 | 79.54 | 77.58 | 77.73 | 2,643,384 | -1.34(-1.70%) |
May 04, 2021 | 78.55 | 79.11 | 77.49 | 79.07 | 2,883,976 | +0.19(+0.24%) |
May 03, 2021 | 77.61 | 79.26 | 77.37 | 78.88 | 2,359,028 | +1.91(+2.48%) |
Apr 30, 2021 | 77.99 | 78.09 | 76.64 | 76.97 | 4,956,205 | -0.99(-1.27%) |
Apr 29, 2021 | 79.16 | 79.72 | 77.90 | 77.97 | 2,301,253 | -0.47(-0.59%) |
Apr 28, 2021 | 78.26 | 79.15 | 77.87 | 78.43 | 2,057,910 | +0.16(+0.20%) |
Apr 27, 2021 | 77.32 | 78.50 | 77.16 | 78.27 | 2,381,040 | +1.18(+1.53%) |
Apr 26, 2021 | 77.62 | 78.59 | 76.66 | 77.10 | 3,284,276 | -0.51(-0.66%) |
Apr 23, 2021 | 76.45 | 77.88 | 75.98 | 77.61 | 2,975,773 | +1.75(+2.30%) |
Apr 22, 2021 | 76.47 | 76.55 | 75.49 | 75.86 | 3,248,012 | -0.54(-0.70%) |
Apr 21, 2021 | 74.26 | 76.59 | 74.09 | 76.39 | 3,206,157 | +2.15(+2.90%) |
Apr 20, 2021 | 73.34 | 74.43 | 72.57 | 74.24 | 3,100,378 | +0.50(+0.68%) |
Apr 19, 2021 | 74.42 | 74.42 | 73.25 | 73.74 | 2,241,666 | -0.67(-0.90%) |
Apr 16, 2021 | 74.38 | 74.86 | 74.01 | 74.41 | 2,112,992 | +0.64(+0.87%) |
Apr 15, 2021 | 74.41 | 74.41 | 73.42 | 73.77 | 2,184,054 | +0.03(+0.04%) |
Apr 14, 2021 | 73.69 | 74.38 | 73.29 | 73.74 | 2,043,857 | +0.12(+0.17%) |
Apr 13, 2021 | 74.46 | 74.48 | 72.75 | 73.62 | 2,090,647 | -1.37(-1.83%) |
Apr 12, 2021 | 73.86 | 75.11 | 73.78 | 74.99 | 2,449,537 | +0.40(+0.54%) |
Apr 09, 2021 | 73.40 | 74.59 | 73.32 | 74.59 | 3,211,512 | +1.61(+2.20%) |
Apr 08, 2021 | 73.53 | 73.71 | 72.84 | 72.98 | 2,893,588 | -0.76(-1.04%) |
Apr 07, 2021 | 73.56 | 74.34 | 73.39 | 73.74 | 1,703,732 | +0.26(+0.36%) |
Apr 06, 2021 | 72.86 | 74.07 | 72.82 | 73.48 | 2,844,084 | +0.50(+0.69%) |
Apr 05, 2021 | 70.73 | 73.18 | 70.05 | 72.98 | 3,941,116 | +3.18(+4.55%) |
Apr 01, 2021 | 70.54 | 70.81 | 69.26 | 69.80 | 2,371,735 | -0.38(-0.54%) |
Mar 31, 2021 | 70.22 | 71.11 | 70.14 | 70.18 | 2,168,715 | -0.18(-0.26%) |
Mar 30, 2021 | 69.05 | 70.61 | 68.87 | 70.36 | 1,786,425 | +1.19(+1.71%) |
Mar 29, 2021 | 70.26 | 71.01 | 68.87 | 69.18 | 2,448,620 | -1.26(-1.78%) |
Mar 26, 2021 | 69.25 | 70.55 | 68.91 | 70.43 | 3,038,523 | +1.84(+2.69%) |
Mar 25, 2021 | 66.75 | 68.85 | 66.19 | 68.59 | 2,289,329 | +1.27(+1.89%) |
Mar 24, 2021 | 67.58 | 69.12 | 67.26 | 67.31 | 2,421,456 | +0.18(+0.26%) |
Mar 23, 2021 | 69.32 | 69.80 | 66.91 | 67.14 | 2,889,674 | -2.95(-4.21%) |
Mar 22, 2021 | 70.44 | 70.49 | 69.15 | 70.09 | 2,805,379 | +0.17(+0.24%) |
Mar 19, 2021 | 69.31 | 70.41 | 68.38 | 69.92 | 10,849,444 | +0.29(+0.42%) |
Mar 18, 2021 | 68.78 | 70.86 | 68.54 | 69.63 | 3,882,951 | +0.83(+1.21%) |
Mar 17, 2021 | 66.65 | 69.21 | 66.34 | 68.80 | 4,237,052 | +2.13(+3.20%) |
Mar 16, 2021 | 70.15 | 70.20 | 66.52 | 66.66 | 4,901,488 | -3.38(-4.83%) |
Mar 15, 2021 | 69.22 | 70.25 | 68.53 | 70.05 | 3,701,909 | +0.60(+0.86%) |
Mar 12, 2021 | 70.12 | 70.38 | 68.82 | 69.45 | 3,342,022 | -0.36(-0.52%) |
Mar 11, 2021 | 70.05 | 70.23 | 68.68 | 69.81 | 3,876,236 | -0.15(-0.21%) |
Mar 10, 2021 | 69.92 | 70.96 | 69.86 | 69.96 | 3,503,988 | +0.15(+0.21%) |
Mar 09, 2021 | 71.25 | 71.39 | 69.80 | 69.81 | 2,868,209 | -1.33(-1.86%) |
Mar 08, 2021 | 71.67 | 72.24 | 70.34 | 71.13 | 4,053,424 | +2.38(+3.47%) |
Mar 05, 2021 | 68.63 | 69.07 | 66.45 | 68.75 | 2,974,295 | +0.93(+1.38%) |
Mar 04, 2021 | 70.87 | 71.27 | 66.23 | 67.82 | 3,950,667 | -3.05(-4.31%) |
Mar 03, 2021 | 71.76 | 73.07 | 70.80 | 70.87 | 2,532,261 | -0.86(-1.20%) |
Mar 02, 2021 | 70.72 | 71.97 | 70.40 | 71.74 | 2,392,894 | +0.89(+1.26%) |