Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.81 | 70.92 | 70.10 | 70.60 | 1,907,827 | +0.11(+0.15%) |
May 27, 2021 | 70.88 | 71.08 | 70.24 | 70.49 | 2,878,961 | +0.34(+0.48%) |
May 26, 2021 | 69.41 | 70.52 | 68.75 | 70.15 | 3,104,171 | +0.93(+1.34%) |
May 25, 2021 | 68.20 | 69.69 | 68.06 | 69.22 | 3,933,411 | +1.38(+2.04%) |
May 24, 2021 | 69.11 | 69.22 | 67.67 | 67.84 | 7,699,800 | -0.56(-0.82%) |
May 21, 2021 | 71.07 | 72.02 | 68.31 | 68.40 | 12,608,388 | -6.71(-8.94%) |
May 20, 2021 | 74.90 | 75.59 | 72.93 | 75.11 | 4,146,602 | +0.11(+0.14%) |
May 19, 2021 | 76.06 | 76.08 | 74.40 | 75.01 | 2,980,733 | -1.59(-2.08%) |
May 18, 2021 | 77.28 | 77.36 | 76.33 | 76.60 | 2,619,112 | -0.13(-0.17%) |
May 17, 2021 | 76.01 | 76.89 | 75.30 | 76.73 | 2,316,281 | +1.07(+1.42%) |
May 14, 2021 | 74.79 | 75.90 | 74.64 | 75.66 | 3,983,954 | +1.25(+1.68%) |
May 13, 2021 | 74.33 | 75.55 | 73.56 | 74.41 | 1,856,110 | +0.35(+0.47%) |
May 12, 2021 | 74.93 | 76.13 | 73.86 | 74.07 | 2,734,525 | -1.47(-1.95%) |
May 11, 2021 | 76.41 | 76.88 | 75.24 | 75.54 | 3,665,191 | -1.45(-1.89%) |
May 10, 2021 | 79.70 | 80.01 | 76.92 | 76.99 | 3,302,391 | -2.60(-3.27%) |
May 07, 2021 | 78.79 | 80.13 | 78.65 | 79.59 | 1,858,598 | +0.54(+0.68%) |
May 06, 2021 | 79.27 | 79.27 | 78.36 | 79.05 | 2,154,142 | +0.66(+0.85%) |
May 05, 2021 | 79.33 | 80.21 | 78.24 | 78.39 | 2,621,098 | -1.35(-1.70%) |
May 04, 2021 | 79.21 | 79.78 | 78.15 | 79.74 | 2,859,662 | +0.19(+0.24%) |
May 03, 2021 | 78.27 | 79.93 | 78.03 | 79.55 | 2,339,140 | +1.92(+2.48%) |
Apr 30, 2021 | 78.66 | 78.75 | 77.29 | 77.63 | 4,914,421 | -1.00(-1.27%) |
Apr 29, 2021 | 79.83 | 80.40 | 78.56 | 78.63 | 2,281,852 | -0.47(-0.59%) |
Apr 28, 2021 | 78.93 | 79.82 | 78.53 | 79.10 | 2,040,560 | +0.16(+0.20%) |
Apr 27, 2021 | 77.97 | 79.17 | 77.81 | 78.94 | 2,360,966 | +1.19(+1.53%) |
Apr 26, 2021 | 78.28 | 79.26 | 77.31 | 77.75 | 3,256,587 | -0.51(-0.66%) |
Apr 23, 2021 | 77.10 | 78.54 | 76.63 | 78.27 | 2,950,685 | +1.76(+2.30%) |
Apr 22, 2021 | 77.12 | 77.20 | 76.13 | 76.50 | 3,220,629 | -0.54(-0.70%) |
Apr 21, 2021 | 74.89 | 77.24 | 74.72 | 77.04 | 3,179,126 | +2.17(+2.90%) |
Apr 20, 2021 | 73.96 | 75.06 | 73.18 | 74.87 | 3,074,240 | +0.50(+0.68%) |
Apr 19, 2021 | 75.05 | 75.05 | 73.87 | 74.37 | 2,222,767 | -0.67(-0.90%) |
Apr 16, 2021 | 75.02 | 75.49 | 74.64 | 75.04 | 2,095,178 | +0.65(+0.87%) |
Apr 15, 2021 | 75.04 | 75.04 | 74.05 | 74.40 | 2,165,641 | +0.03(+0.04%) |
Apr 14, 2021 | 74.32 | 75.02 | 73.91 | 74.37 | 2,026,626 | +0.12(+0.17%) |
Apr 13, 2021 | 75.10 | 75.11 | 73.37 | 74.25 | 2,073,021 | -1.38(-1.83%) |
Apr 12, 2021 | 74.48 | 75.75 | 74.40 | 75.63 | 2,428,886 | +0.41(+0.54%) |
Apr 09, 2021 | 74.02 | 75.23 | 73.94 | 75.22 | 3,184,436 | +1.62(+2.20%) |
Apr 08, 2021 | 74.16 | 74.33 | 73.46 | 73.60 | 2,869,193 | -0.77(-1.04%) |
Apr 07, 2021 | 74.18 | 74.97 | 74.01 | 74.37 | 1,689,368 | +0.27(+0.36%) |
Apr 06, 2021 | 73.48 | 74.70 | 73.44 | 74.10 | 2,820,106 | +0.50(+0.69%) |
Apr 05, 2021 | 71.33 | 73.80 | 70.65 | 73.60 | 3,907,889 | +3.21(+4.55%) |
Apr 01, 2021 | 71.14 | 71.41 | 69.85 | 70.39 | 2,351,740 | -0.38(-0.54%) |
Mar 31, 2021 | 70.82 | 71.71 | 70.74 | 70.77 | 2,150,432 | -0.19(-0.26%) |
Mar 30, 2021 | 69.64 | 71.21 | 69.45 | 70.96 | 1,771,364 | +1.20(+1.71%) |
Mar 29, 2021 | 70.86 | 71.61 | 69.45 | 69.76 | 2,427,977 | -1.27(-1.78%) |
Mar 26, 2021 | 69.83 | 71.15 | 69.50 | 71.03 | 3,012,906 | +1.86(+2.69%) |
Mar 25, 2021 | 67.32 | 69.44 | 66.75 | 69.17 | 2,270,029 | +1.28(+1.89%) |
Mar 24, 2021 | 68.15 | 69.71 | 67.83 | 67.89 | 2,401,041 | +0.18(+0.26%) |
Mar 23, 2021 | 69.91 | 70.39 | 67.48 | 67.71 | 2,865,312 | -2.98(-4.21%) |
Mar 22, 2021 | 71.04 | 71.09 | 69.74 | 70.69 | 2,781,728 | +0.17(+0.24%) |
Mar 19, 2021 | 69.90 | 71.00 | 68.96 | 70.52 | 10,757,975 | +0.29(+0.42%) |
Mar 18, 2021 | 69.37 | 71.46 | 69.13 | 70.22 | 3,850,215 | +0.84(+1.21%) |
Mar 17, 2021 | 67.21 | 69.80 | 66.90 | 69.38 | 4,201,331 | +2.15(+3.20%) |
Mar 16, 2021 | 70.75 | 70.80 | 67.09 | 67.23 | 4,860,165 | -3.41(-4.83%) |
Mar 15, 2021 | 69.81 | 70.84 | 69.12 | 70.64 | 3,670,700 | +0.60(+0.86%) |
Mar 12, 2021 | 70.71 | 70.98 | 69.41 | 70.04 | 3,313,846 | -0.36(-0.52%) |
Mar 11, 2021 | 70.64 | 70.83 | 69.27 | 70.40 | 3,843,557 | -0.15(-0.21%) |
Mar 10, 2021 | 70.52 | 71.56 | 70.45 | 70.55 | 3,474,447 | +0.15(+0.21%) |
Mar 09, 2021 | 71.85 | 72.00 | 70.39 | 70.40 | 2,844,028 | -1.34(-1.86%) |
Mar 08, 2021 | 72.28 | 72.86 | 70.94 | 71.74 | 4,019,251 | +2.40(+3.47%) |
Mar 05, 2021 | 69.21 | 69.65 | 67.01 | 69.34 | 2,949,219 | +0.94(+1.38%) |
Mar 04, 2021 | 71.47 | 71.88 | 66.79 | 68.39 | 3,917,360 | -3.08(-4.31%) |
Mar 03, 2021 | 72.37 | 73.69 | 71.40 | 71.47 | 2,510,912 | -0.87(-1.20%) |
Mar 02, 2021 | 71.33 | 72.58 | 71.00 | 72.35 | 2,372,721 | +0.90(+1.26%) |