Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.04 | 73.29 | 72.91 | 73.00 | 1,306,447 | -0.09(-0.12%) |
May 27, 2021 | 73.33 | 73.53 | 72.80 | 73.09 | 924,035 | +0.00(+0.00%) |
May 26, 2021 | 72.98 | 73.43 | 72.91 | 73.09 | 742,979 | +0.19(+0.26%) |
May 25, 2021 | 73.32 | 73.37 | 72.82 | 72.90 | 842,386 | -0.30(-0.41%) |
May 24, 2021 | 73.16 | 73.40 | 73.05 | 73.19 | 639,231 | +0.20(+0.28%) |
May 21, 2021 | 73.22 | 73.37 | 72.70 | 72.99 | 819,162 | +0.40(+0.54%) |
May 20, 2021 | 72.06 | 72.86 | 71.80 | 72.60 | 816,419 | +0.84(+1.17%) |
May 19, 2021 | 71.65 | 71.91 | 70.94 | 71.76 | 1,241,320 | -0.26(-0.36%) |
May 18, 2021 | 72.42 | 72.49 | 71.96 | 72.02 | 650,565 | -0.57(-0.78%) |
May 17, 2021 | 72.60 | 72.90 | 72.29 | 72.59 | 756,218 | -0.31(-0.42%) |
May 14, 2021 | 72.63 | 73.05 | 72.59 | 72.90 | 1,070,511 | +0.67(+0.93%) |
May 13, 2021 | 71.69 | 72.52 | 71.55 | 72.22 | 1,080,171 | +0.96(+1.35%) |
May 12, 2021 | 71.27 | 72.14 | 71.01 | 71.26 | 1,043,502 | -0.38(-0.52%) |
May 11, 2021 | 71.30 | 71.63 | 70.89 | 71.63 | 1,483,587 | -0.51(-0.71%) |
May 10, 2021 | 72.11 | 73.00 | 72.10 | 72.14 | 1,446,089 | +0.28(+0.39%) |
May 07, 2021 | 71.42 | 72.01 | 71.23 | 71.87 | 1,358,824 | -0.39(-0.55%) |
May 06, 2021 | 72.13 | 72.97 | 70.98 | 72.26 | 3,309,830 | +4.22(+6.20%) |
May 05, 2021 | 67.96 | 68.07 | 67.70 | 68.04 | 982,814 | +0.03(+0.04%) |
May 04, 2021 | 68.12 | 68.28 | 67.69 | 68.01 | 895,787 | -0.42(-0.62%) |
May 03, 2021 | 67.59 | 68.54 | 67.57 | 68.43 | 1,038,611 | +0.64(+0.94%) |
Apr 30, 2021 | 68.29 | 68.51 | 67.57 | 67.79 | 1,178,998 | -1.13(-1.64%) |
Apr 29, 2021 | 68.40 | 69.06 | 68.39 | 68.92 | 1,171,033 | +0.77(+1.14%) |
Apr 28, 2021 | 68.48 | 68.63 | 68.05 | 68.15 | 1,284,560 | +0.96(+1.42%) |
Apr 27, 2021 | 66.91 | 67.35 | 66.74 | 67.19 | 773,468 | -0.25(-0.37%) |
Apr 26, 2021 | 66.88 | 67.58 | 66.88 | 67.44 | 639,357 | +0.13(+0.20%) |
Apr 23, 2021 | 66.68 | 67.60 | 66.65 | 67.31 | 869,490 | +0.21(+0.31%) |
Apr 22, 2021 | 66.95 | 67.50 | 66.84 | 67.10 | 1,260,421 | +0.57(+0.86%) |
Apr 21, 2021 | 65.42 | 66.64 | 65.31 | 66.52 | 1,491,083 | +2.22(+3.45%) |
Apr 20, 2021 | 64.89 | 64.93 | 63.30 | 64.31 | 1,084,279 | -1.34(-2.04%) |
Apr 19, 2021 | 65.92 | 65.94 | 65.35 | 65.64 | 1,355,476 | +0.54(+0.84%) |
Apr 16, 2021 | 65.13 | 65.19 | 64.78 | 65.10 | 1,022,307 | +0.39(+0.61%) |
Apr 15, 2021 | 64.54 | 64.80 | 64.19 | 64.71 | 1,942,249 | +2.46(+3.94%) |
Apr 14, 2021 | 62.42 | 62.61 | 62.17 | 62.25 | 904,942 | +0.75(+1.21%) |
Apr 13, 2021 | 60.95 | 61.72 | 60.78 | 61.51 | 976,847 | -0.66(-1.06%) |
Apr 12, 2021 | 62.29 | 62.79 | 61.97 | 62.17 | 1,015,011 | -0.31(-0.49%) |
Apr 09, 2021 | 62.18 | 62.48 | 62.04 | 62.47 | 926,744 | +0.24(+0.38%) |
Apr 08, 2021 | 61.45 | 62.43 | 61.19 | 62.23 | 1,405,047 | +1.50(+2.47%) |
Apr 07, 2021 | 61.12 | 61.17 | 60.50 | 60.73 | 1,070,330 | -0.32(-0.52%) |
Apr 06, 2021 | 61.17 | 61.37 | 60.97 | 61.05 | 1,012,038 | -0.42(-0.68%) |
Apr 05, 2021 | 61.33 | 61.74 | 61.30 | 61.47 | 878,311 | +0.53(+0.86%) |
Apr 01, 2021 | 60.61 | 61.04 | 60.09 | 60.94 | 1,183,289 | +0.90(+1.50%) |
Mar 31, 2021 | 60.59 | 60.73 | 60.04 | 60.05 | 1,426,184 | -1.08(-1.77%) |
Mar 30, 2021 | 61.61 | 61.78 | 61.07 | 61.13 | 1,117,602 | -0.11(-0.19%) |
Mar 29, 2021 | 60.95 | 61.63 | 60.90 | 61.24 | 1,798,619 | +0.75(+1.25%) |
Mar 26, 2021 | 59.60 | 60.57 | 59.45 | 60.49 | 1,756,774 | +1.21(+2.05%) |
Mar 25, 2021 | 58.76 | 59.38 | 58.46 | 59.27 | 1,100,770 | +0.00(+0.00%) |
Mar 24, 2021 | 59.23 | 59.87 | 59.11 | 59.27 | 1,078,581 | -0.73(-1.21%) |
Mar 23, 2021 | 60.58 | 60.84 | 59.91 | 60.00 | 1,312,216 | -0.56(-0.93%) |
Mar 22, 2021 | 60.78 | 61.11 | 60.39 | 60.56 | 2,816,649 | -0.86(-1.40%) |
Mar 19, 2021 | 60.49 | 61.55 | 60.09 | 61.42 | 1,343,957 | +1.46(+2.44%) |
Mar 18, 2021 | 60.07 | 60.97 | 59.95 | 59.96 | 1,349,319 | -1.02(-1.68%) |
Mar 17, 2021 | 60.16 | 61.12 | 60.00 | 60.98 | 2,109,812 | +1.89(+3.20%) |
Mar 16, 2021 | 59.66 | 59.80 | 59.09 | 59.09 | 1,893,143 | -0.78(-1.31%) |
Mar 15, 2021 | 59.62 | 60.07 | 59.45 | 59.87 | 1,363,900 | -0.19(-0.32%) |
Mar 12, 2021 | 59.18 | 60.10 | 59.18 | 60.07 | 1,200,560 | +0.48(+0.80%) |
Mar 11, 2021 | 59.64 | 59.78 | 59.30 | 59.59 | 1,663,723 | -0.95(-1.56%) |
Mar 10, 2021 | 60.34 | 60.79 | 60.03 | 60.53 | 1,284,437 | +1.13(+1.90%) |
Mar 09, 2021 | 59.56 | 59.78 | 59.06 | 59.41 | 1,390,766 | +0.82(+1.40%) |
Mar 08, 2021 | 58.28 | 59.02 | 58.06 | 58.58 | 1,209,495 | +0.34(+0.59%) |
Mar 05, 2021 | 58.10 | 58.46 | 57.23 | 58.24 | 1,852,860 | +0.52(+0.89%) |
Mar 04, 2021 | 58.15 | 58.82 | 57.11 | 57.72 | 3,496,155 | +1.16(+2.04%) |
Mar 03, 2021 | 56.49 | 57.07 | 56.45 | 56.57 | 1,341,745 | +0.03(+0.05%) |
Mar 02, 2021 | 56.05 | 56.85 | 55.89 | 56.54 | 1,420,574 | -0.15(-0.27%) |