Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.27 | 69.91 | 67.68 | 68.46 | 1,131,426 | -0.99(-1.43%) |
May 27, 2021 | 69.54 | 71.91 | 69.44 | 69.45 | 2,197,225 | +0.72(+1.05%) |
May 26, 2021 | 67.99 | 69.12 | 67.79 | 68.73 | 1,325,080 | +1.04(+1.54%) |
May 25, 2021 | 69.56 | 70.52 | 67.54 | 67.69 | 1,297,122 | -0.62(-0.91%) |
May 24, 2021 | 68.13 | 69.63 | 67.08 | 68.31 | 1,258,604 | +0.29(+0.43%) |
May 21, 2021 | 66.89 | 69.99 | 66.60 | 68.02 | 2,780,996 | +2.36(+3.59%) |
May 20, 2021 | 67.53 | 68.00 | 64.38 | 65.66 | 4,380,959 | -1.54(-2.29%) |
May 19, 2021 | 70.02 | 70.33 | 66.56 | 67.20 | 3,249,144 | -4.49(-6.26%) |
May 18, 2021 | 75.00 | 75.45 | 71.63 | 71.69 | 1,606,833 | -3.06(-4.09%) |
May 17, 2021 | 75.30 | 75.80 | 72.36 | 74.75 | 1,333,669 | -1.34(-1.76%) |
May 14, 2021 | 76.70 | 77.50 | 74.24 | 76.09 | 1,453,103 | -0.02(-0.03%) |
May 13, 2021 | 74.05 | 76.61 | 72.80 | 76.11 | 2,109,531 | +3.02(+4.13%) |
May 12, 2021 | 69.71 | 78.04 | 69.03 | 73.09 | 3,998,998 | +2.35(+3.32%) |
May 11, 2021 | 70.40 | 71.82 | 69.31 | 70.74 | 1,866,652 | -1.56(-2.16%) |
May 10, 2021 | 72.64 | 73.18 | 71.84 | 72.30 | 1,571,133 | -0.41(-0.56%) |
May 07, 2021 | 70.87 | 73.33 | 70.12 | 72.71 | 1,075,179 | +1.93(+2.73%) |
May 06, 2021 | 71.00 | 71.19 | 69.63 | 70.78 | 1,111,254 | -0.09(-0.13%) |
May 05, 2021 | 71.10 | 73.04 | 69.59 | 70.87 | 1,219,485 | -1.06(-1.47%) |
May 04, 2021 | 70.32 | 72.10 | 69.56 | 71.93 | 1,404,907 | +1.04(+1.47%) |
May 03, 2021 | 70.45 | 71.71 | 70.31 | 70.89 | 956,747 | +1.44(+2.07%) |
Apr 30, 2021 | 70.03 | 71.69 | 69.00 | 69.45 | 1,303,400 | -1.49(-2.10%) |
Apr 29, 2021 | 72.79 | 73.33 | 70.14 | 70.94 | 1,339,906 | -1.18(-1.64%) |
Apr 28, 2021 | 73.72 | 74.21 | 71.68 | 72.12 | 963,382 | -1.91(-2.58%) |
Apr 27, 2021 | 73.04 | 74.58 | 72.86 | 74.03 | 860,837 | +0.56(+0.76%) |
Apr 26, 2021 | 72.32 | 73.69 | 71.97 | 73.47 | 1,454,337 | +1.61(+2.24%) |
Apr 23, 2021 | 72.06 | 72.54 | 70.75 | 71.86 | 1,012,200 | +1.10(+1.55%) |
Apr 22, 2021 | 70.79 | 73.50 | 70.00 | 70.76 | 1,450,397 | -0.23(-0.32%) |
Apr 21, 2021 | 68.21 | 71.43 | 67.76 | 70.99 | 1,264,994 | +2.54(+3.71%) |
Apr 20, 2021 | 71.77 | 72.09 | 67.66 | 68.45 | 1,368,983 | -3.65(-5.06%) |
Apr 19, 2021 | 71.96 | 72.78 | 70.92 | 72.10 | 980,524 | -0.91(-1.25%) |
Apr 16, 2021 | 73.37 | 73.57 | 72.02 | 73.01 | 757,600 | +1.08(+1.50%) |
Apr 15, 2021 | 74.18 | 74.59 | 70.20 | 71.93 | 1,114,704 | -1.71(-2.32%) |
Apr 14, 2021 | 69.71 | 73.97 | 68.94 | 73.64 | 1,450,418 | +4.71(+6.83%) |
Apr 13, 2021 | 69.91 | 70.20 | 67.78 | 68.93 | 2,079,844 | -1.02(-1.46%) |
Apr 12, 2021 | 74.26 | 74.26 | 69.80 | 69.95 | 1,077,525 | -4.12(-5.56%) |
Apr 09, 2021 | 72.45 | 74.36 | 72.45 | 74.07 | 972,800 | +1.83(+2.53%) |
Apr 08, 2021 | 71.29 | 72.24 | 70.21 | 72.24 | 1,428,577 | +1.50(+2.12%) |
Apr 07, 2021 | 71.55 | 72.26 | 70.58 | 70.74 | 844,771 | -1.48(-2.05%) |
Apr 06, 2021 | 73.44 | 74.45 | 71.96 | 72.22 | 897,781 | -0.73(-1.00%) |
Apr 05, 2021 | 74.33 | 75.21 | 72.47 | 72.95 | 1,171,289 | -0.45(-0.61%) |
Apr 01, 2021 | 74.46 | 75.37 | 73.18 | 73.40 | 1,078,200 | -0.18(-0.24%) |
Mar 31, 2021 | 73.71 | 75.24 | 73.18 | 73.58 | 1,300,290 | +0.58(+0.79%) |
Mar 30, 2021 | 70.40 | 73.28 | 70.37 | 73.00 | 1,043,282 | +2.48(+3.52%) |
Mar 29, 2021 | 73.26 | 74.18 | 69.84 | 70.52 | 1,316,687 | -3.42(-4.63%) |
Mar 26, 2021 | 72.05 | 73.99 | 70.90 | 73.94 | 1,087,600 | +3.06(+4.32%) |
Mar 25, 2021 | 68.69 | 71.38 | 68.19 | 70.88 | 1,747,146 | +1.29(+1.85%) |
Mar 24, 2021 | 70.27 | 71.96 | 69.02 | 69.59 | 1,782,060 | +0.67(+0.97%) |
Mar 23, 2021 | 70.22 | 71.50 | 68.18 | 68.92 | 1,359,758 | -2.25(-3.16%) |
Mar 22, 2021 | 71.84 | 72.06 | 69.81 | 71.17 | 957,866 | -0.70(-0.97%) |
Mar 19, 2021 | 72.70 | 73.01 | 71.11 | 71.87 | 2,858,500 | -0.82(-1.13%) |
Mar 18, 2021 | 75.20 | 76.75 | 72.48 | 72.69 | 1,146,002 | -3.06(-4.04%) |
Mar 17, 2021 | 76.25 | 76.27 | 73.71 | 75.75 | 1,086,006 | -0.68(-0.89%) |
Mar 16, 2021 | 79.17 | 79.26 | 76.42 | 76.43 | 1,142,394 | -2.78(-3.51%) |
Mar 15, 2021 | 78.95 | 79.65 | 77.88 | 79.21 | 772,741 | +0.47(+0.60%) |
Mar 12, 2021 | 77.49 | 79.20 | 77.21 | 78.74 | 1,052,400 | +0.58(+0.74%) |
Mar 11, 2021 | 74.80 | 78.20 | 74.07 | 78.16 | 1,827,418 | +3.48(+4.66%) |
Mar 10, 2021 | 78.86 | 79.48 | 73.54 | 74.68 | 2,727,093 | -3.84(-4.89%) |
Mar 09, 2021 | 76.13 | 79.07 | 75.78 | 78.52 | 2,906,918 | +3.42(+4.55%) |
Mar 08, 2021 | 74.20 | 77.55 | 74.01 | 75.10 | 2,614,502 | +1.57(+2.14%) |
Mar 05, 2021 | 70.00 | 75.81 | 69.49 | 73.53 | 3,770,600 | +5.60(+8.24%) |
Mar 04, 2021 | 66.68 | 70.25 | 66.35 | 67.93 | 2,539,925 | +1.77(+2.68%) |
Mar 03, 2021 | 68.00 | 70.67 | 65.98 | 66.16 | 2,137,747 | -1.35(-2.00%) |
Mar 02, 2021 | 65.51 | 68.68 | 65.00 | 67.51 | 2,094,926 | +3.45(+5.39%) |