Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.12 | 69.81 | 68.97 | 69.05 | 237,655 | +0.09(+0.13%) |
May 27, 2021 | 69.16 | 69.75 | 68.96 | 68.96 | 312,824 | -0.26(-0.38%) |
May 26, 2021 | 69.85 | 70.24 | 68.59 | 69.22 | 296,988 | -0.83(-1.18%) |
May 25, 2021 | 70.13 | 70.71 | 69.19 | 70.05 | 331,900 | -0.06(-0.09%) |
May 24, 2021 | 70.93 | 71.63 | 69.75 | 70.11 | 465,442 | -0.18(-0.26%) |
May 21, 2021 | 70.72 | 71.90 | 69.38 | 70.29 | 1,076,871 | -0.66(-0.93%) |
May 20, 2021 | 71.34 | 71.96 | 69.71 | 70.95 | 523,418 | -0.56(-0.78%) |
May 19, 2021 | 70.70 | 71.76 | 69.69 | 71.51 | 172,293 | -0.08(-0.11%) |
May 18, 2021 | 71.55 | 72.30 | 71.41 | 71.59 | 309,166 | -0.21(-0.29%) |
May 17, 2021 | 70.68 | 71.89 | 70.40 | 71.80 | 399,114 | +1.01(+1.43%) |
May 14, 2021 | 70.90 | 71.64 | 70.60 | 70.79 | 267,418 | +0.14(+0.20%) |
May 13, 2021 | 70.02 | 71.24 | 69.95 | 70.65 | 336,464 | +0.73(+1.04%) |
May 12, 2021 | 70.54 | 71.08 | 69.81 | 69.92 | 399,065 | -1.21(-1.70%) |
May 11, 2021 | 72.92 | 73.73 | 70.98 | 71.13 | 357,492 | -2.55(-3.46%) |
May 10, 2021 | 74.42 | 75.06 | 73.59 | 73.68 | 362,470 | -0.54(-0.73%) |
May 07, 2021 | 73.77 | 74.48 | 71.10 | 74.22 | 162,217 | +0.70(+0.95%) |
May 06, 2021 | 73.59 | 74.54 | 72.00 | 73.52 | 292,312 | -0.13(-0.18%) |
May 05, 2021 | 74.22 | 74.30 | 72.97 | 73.65 | 170,529 | -0.30(-0.41%) |
May 04, 2021 | 73.74 | 74.17 | 72.90 | 73.95 | 331,093 | -0.11(-0.15%) |
May 03, 2021 | 74.38 | 75.05 | 73.40 | 74.06 | 465,865 | -0.02(-0.03%) |
Apr 30, 2021 | 74.93 | 75.93 | 73.49 | 74.08 | 529,400 | -0.99(-1.32%) |
Apr 29, 2021 | 75.65 | 76.61 | 73.77 | 75.07 | 383,362 | +1.27(+1.72%) |
Apr 28, 2021 | 77.40 | 77.40 | 72.67 | 73.80 | 768,982 | -2.83(-3.69%) |
Apr 27, 2021 | 76.04 | 76.95 | 75.40 | 76.63 | 591,968 | +0.23(+0.30%) |
Apr 26, 2021 | 74.77 | 76.56 | 73.74 | 76.40 | 623,856 | +1.77(+2.37%) |
Apr 23, 2021 | 74.79 | 75.86 | 73.56 | 74.63 | 440,200 | +0.25(+0.34%) |
Apr 22, 2021 | 74.77 | 74.97 | 73.80 | 74.38 | 347,111 | +0.02(+0.03%) |
Apr 21, 2021 | 72.95 | 74.45 | 69.72 | 74.36 | 335,438 | +1.63(+2.24%) |
Apr 20, 2021 | 72.92 | 73.87 | 71.67 | 72.73 | 338,741 | -0.09(-0.12%) |
Apr 19, 2021 | 72.61 | 73.58 | 72.43 | 72.82 | 443,649 | +0.57(+0.79%) |
Apr 16, 2021 | 71.40 | 72.50 | 71.10 | 72.25 | 410,500 | +1.30(+1.83%) |
Apr 15, 2021 | 70.41 | 71.13 | 70.25 | 70.95 | 193,512 | +0.73(+1.04%) |
Apr 14, 2021 | 69.83 | 71.07 | 69.62 | 70.22 | 314,082 | +0.30(+0.43%) |
Apr 13, 2021 | 68.99 | 70.31 | 67.63 | 69.92 | 278,799 | +0.48(+0.69%) |
Apr 12, 2021 | 70.50 | 70.50 | 69.25 | 69.44 | 259,153 | -0.68(-0.97%) |
Apr 09, 2021 | 69.67 | 70.55 | 69.22 | 70.12 | 462,000 | +0.65(+0.94%) |
Apr 08, 2021 | 68.30 | 69.83 | 65.32 | 69.47 | 397,869 | +1.39(+2.04%) |
Apr 07, 2021 | 68.26 | 68.26 | 67.37 | 68.08 | 350,004 | -0.19(-0.28%) |
Apr 06, 2021 | 68.90 | 68.90 | 67.73 | 68.27 | 496,093 | -0.03(-0.04%) |
Apr 05, 2021 | 68.72 | 68.98 | 67.73 | 68.30 | 251,897 | +0.22(+0.32%) |
Apr 01, 2021 | 69.21 | 69.52 | 67.80 | 68.08 | 285,200 | -1.01(-1.46%) |
Mar 31, 2021 | 68.64 | 69.77 | 68.28 | 69.09 | 370,464 | +0.27(+0.39%) |
Mar 30, 2021 | 66.89 | 68.94 | 66.49 | 68.82 | 272,941 | +1.66(+2.47%) |
Mar 29, 2021 | 68.43 | 69.42 | 65.47 | 67.16 | 362,645 | -1.67(-2.43%) |
Mar 26, 2021 | 66.22 | 68.95 | 65.69 | 68.83 | 366,200 | +2.69(+4.07%) |
Mar 25, 2021 | 65.24 | 66.74 | 64.50 | 66.14 | 234,709 | +0.64(+0.98%) |
Mar 24, 2021 | 65.58 | 66.74 | 65.33 | 65.50 | 311,185 | +0.15(+0.23%) |
Mar 23, 2021 | 66.52 | 66.82 | 65.09 | 65.35 | 442,834 | -1.79(-2.67%) |
Mar 22, 2021 | 66.66 | 67.46 | 66.03 | 67.14 | 274,411 | +0.37(+0.55%) |
Mar 19, 2021 | 66.13 | 67.44 | 66.13 | 66.77 | 496,500 | +0.28(+0.42%) |
Mar 18, 2021 | 67.61 | 67.88 | 66.10 | 66.49 | 296,446 | -1.65(-2.42%) |
Mar 17, 2021 | 67.12 | 68.50 | 66.89 | 68.14 | 229,530 | +0.55(+0.81%) |
Mar 16, 2021 | 68.84 | 68.84 | 67.26 | 67.59 | 264,323 | -0.99(-1.44%) |
Mar 15, 2021 | 68.30 | 70.00 | 68.25 | 68.58 | 291,378 | +0.48(+0.70%) |
Mar 12, 2021 | 67.84 | 68.58 | 67.19 | 68.10 | 535,900 | +0.00(+0.00%) |
Mar 11, 2021 | 69.00 | 69.00 | 67.37 | 68.10 | 399,123 | -0.50(-0.73%) |
Mar 10, 2021 | 67.14 | 68.91 | 67.08 | 68.60 | 465,468 | +1.50(+2.24%) |
Mar 09, 2021 | 66.72 | 68.69 | 66.27 | 67.10 | 225,471 | +1.00(+1.51%) |
Mar 08, 2021 | 66.47 | 67.71 | 65.09 | 66.10 | 580,936 | -0.10(-0.15%) |
Mar 05, 2021 | 66.69 | 66.83 | 64.95 | 66.20 | 518,600 | +0.29(+0.44%) |
Mar 04, 2021 | 67.58 | 68.29 | 65.07 | 65.91 | 252,082 | -2.01(-2.96%) |
Mar 03, 2021 | 68.85 | 70.17 | 67.89 | 67.92 | 214,851 | -1.34(-1.93%) |
Mar 02, 2021 | 69.00 | 69.45 | 68.18 | 69.26 | 315,830 | -0.17(-0.24%) |