Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.45 | 70.49 | 70.20 | 70.38 | 100,222 | +0.05(+0.07%) |
May 27, 2021 | 70.23 | 70.45 | 70.23 | 70.33 | 83,468 | +0.31(+0.44%) |
May 26, 2021 | 69.56 | 70.05 | 69.56 | 70.03 | 110,977 | +0.52(+0.74%) |
May 25, 2021 | 70.02 | 70.38 | 69.51 | 69.51 | 82,753 | -0.47(-0.67%) |
May 24, 2021 | 69.96 | 70.19 | 69.68 | 69.98 | 47,742 | +0.53(+0.76%) |
May 21, 2021 | 69.64 | 70.00 | 69.38 | 69.45 | 69,346 | +0.08(+0.11%) |
May 20, 2021 | 69.14 | 69.56 | 68.89 | 69.38 | 58,166 | +0.50(+0.72%) |
May 19, 2021 | 68.59 | 68.88 | 67.94 | 68.88 | 55,934 | -0.34(-0.50%) |
May 18, 2021 | 69.94 | 70.09 | 69.21 | 69.22 | 69,530 | -0.75(-1.07%) |
May 17, 2021 | 70.04 | 70.04 | 69.52 | 69.97 | 77,010 | -0.02(-0.03%) |
May 14, 2021 | 69.16 | 70.09 | 69.16 | 69.99 | 128,918 | +1.24(+1.81%) |
May 13, 2021 | 67.89 | 69.03 | 67.77 | 68.74 | 176,543 | +0.96(+1.41%) |
May 12, 2021 | 68.74 | 69.33 | 67.70 | 67.79 | 115,791 | -1.67(-2.40%) |
May 11, 2021 | 69.50 | 69.68 | 68.71 | 69.45 | 966,914 | -0.62(-0.89%) |
May 10, 2021 | 71.09 | 71.09 | 70.06 | 70.08 | 63,641 | -0.71(-1.00%) |
May 07, 2021 | 70.21 | 70.90 | 70.21 | 70.78 | 153,057 | +0.58(+0.83%) |
May 06, 2021 | 69.58 | 70.20 | 69.24 | 70.20 | 64,938 | +0.46(+0.66%) |
May 05, 2021 | 69.89 | 70.04 | 69.52 | 69.74 | 51,455 | +0.18(+0.26%) |
May 04, 2021 | 69.40 | 69.58 | 68.84 | 69.56 | 65,380 | -0.34(-0.48%) |
May 03, 2021 | 69.78 | 70.08 | 69.74 | 69.89 | 29,993 | +0.42(+0.61%) |
Apr 30, 2021 | 70.05 | 70.05 | 69.38 | 69.47 | 47,828 | -0.70(-1.00%) |
Apr 29, 2021 | 70.22 | 70.47 | 69.61 | 70.17 | 49,048 | +0.35(+0.51%) |
Apr 28, 2021 | 69.67 | 70.03 | 69.67 | 69.82 | 68,634 | +0.05(+0.07%) |
Apr 27, 2021 | 69.88 | 69.88 | 69.57 | 69.77 | 66,531 | +0.12(+0.18%) |
Apr 26, 2021 | 69.64 | 69.76 | 69.54 | 69.64 | 86,838 | +0.27(+0.39%) |
Apr 23, 2021 | 68.43 | 69.60 | 68.43 | 69.38 | 44,904 | +0.94(+1.37%) |
Apr 22, 2021 | 69.21 | 69.24 | 68.26 | 68.44 | 72,319 | -0.57(-0.83%) |
Apr 21, 2021 | 67.98 | 69.01 | 67.98 | 69.01 | 517,075 | +0.91(+1.34%) |
Apr 20, 2021 | 68.71 | 68.78 | 67.78 | 68.10 | 217,261 | -0.84(-1.22%) |
Apr 19, 2021 | 69.42 | 69.42 | 68.71 | 68.95 | 883,183 | -0.40(-0.58%) |
Apr 16, 2021 | 69.32 | 69.46 | 69.17 | 69.35 | 76,964 | +0.26(+0.37%) |
Apr 15, 2021 | 68.81 | 69.09 | 68.72 | 69.09 | 72,534 | +0.53(+0.77%) |
Apr 14, 2021 | 68.35 | 68.97 | 68.35 | 68.56 | 74,274 | +0.11(+0.17%) |
Apr 13, 2021 | 68.35 | 68.56 | 68.19 | 68.45 | 48,832 | -0.09(-0.13%) |
Apr 12, 2021 | 68.63 | 68.63 | 68.25 | 68.53 | 230,684 | +0.05(+0.07%) |
Apr 09, 2021 | 68.06 | 68.51 | 67.99 | 68.49 | 52,423 | +0.43(+0.63%) |
Apr 08, 2021 | 67.83 | 68.06 | 67.60 | 68.06 | 48,339 | +0.28(+0.41%) |
Apr 07, 2021 | 68.01 | 68.03 | 67.61 | 67.78 | 80,990 | -0.14(-0.21%) |
Apr 06, 2021 | 68.08 | 68.23 | 67.83 | 67.92 | 258,609 | -0.04(-0.06%) |
Apr 05, 2021 | 67.88 | 67.99 | 67.58 | 67.96 | 84,609 | +0.75(+1.11%) |
Apr 01, 2021 | 66.70 | 67.21 | 66.69 | 67.21 | 131,268 | +0.79(+1.20%) |
Mar 31, 2021 | 66.46 | 66.74 | 66.34 | 66.42 | 135,624 | +0.34(+0.52%) |
Mar 30, 2021 | 65.86 | 66.30 | 65.65 | 66.07 | 76,169 | +0.16(+0.25%) |
Mar 29, 2021 | 66.37 | 66.48 | 65.67 | 65.91 | 56,719 | -0.55(-0.82%) |
Mar 26, 2021 | 65.41 | 66.46 | 65.41 | 66.46 | 40,936 | +1.20(+1.83%) |
Mar 25, 2021 | 64.05 | 65.37 | 63.82 | 65.26 | 82,891 | +0.73(+1.13%) |
Mar 24, 2021 | 65.10 | 65.73 | 64.53 | 64.53 | 61,941 | -0.37(-0.58%) |
Mar 23, 2021 | 66.14 | 66.14 | 64.74 | 64.90 | 76,670 | -1.12(-1.69%) |
Mar 22, 2021 | 65.84 | 66.27 | 65.81 | 66.02 | 86,366 | +0.06(+0.09%) |
Mar 19, 2021 | 66.00 | 66.22 | 65.34 | 65.96 | 43,755 | +0.09(+0.13%) |
Mar 18, 2021 | 66.60 | 67.14 | 65.78 | 65.88 | 78,524 | -1.13(-1.68%) |
Mar 17, 2021 | 66.46 | 67.08 | 66.12 | 67.01 | 64,319 | +0.36(+0.54%) |
Mar 16, 2021 | 67.42 | 67.42 | 66.54 | 66.64 | 77,383 | -0.49(-0.73%) |
Mar 15, 2021 | 67.05 | 67.13 | 66.29 | 67.13 | 113,983 | +0.45(+0.67%) |
Mar 12, 2021 | 66.52 | 66.70 | 66.23 | 66.68 | 81,230 | +0.15(+0.23%) |
Mar 11, 2021 | 66.32 | 66.64 | 66.04 | 66.53 | 1,020,591 | +0.88(+1.34%) |
Mar 10, 2021 | 65.41 | 65.91 | 65.21 | 65.65 | 54,239 | +0.62(+0.95%) |
Mar 09, 2021 | 65.09 | 65.47 | 64.71 | 65.03 | 160,839 | +0.55(+0.86%) |
Mar 08, 2021 | 64.72 | 65.26 | 64.35 | 64.47 | 1,511,300 | +0.11(+0.16%) |
Mar 05, 2021 | 63.33 | 64.44 | 62.32 | 64.37 | 56,317 | +1.51(+2.40%) |
Mar 04, 2021 | 64.05 | 64.25 | 61.94 | 62.86 | 896,338 | -1.08(-1.69%) |
Mar 03, 2021 | 64.72 | 64.78 | 63.94 | 63.94 | 88,547 | -0.59(-0.92%) |
Mar 02, 2021 | 64.96 | 65.17 | 64.53 | 64.53 | 44,584 | -0.68(-1.04%) |