Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.86 | 74.59 | 72.98 | 74.09 | 111,493 | +0.23(+0.31%) |
May 27, 2021 | 73.78 | 74.29 | 73.29 | 73.86 | 288,767 | +0.89(+1.21%) |
May 26, 2021 | 72.46 | 73.32 | 71.97 | 72.97 | 153,211 | +0.92(+1.28%) |
May 25, 2021 | 73.84 | 74.53 | 72.01 | 72.05 | 172,429 | -1.75(-2.38%) |
May 24, 2021 | 74.75 | 74.75 | 73.54 | 73.80 | 167,505 | -0.37(-0.49%) |
May 21, 2021 | 73.71 | 74.38 | 73.28 | 74.17 | 186,774 | +1.01(+1.39%) |
May 20, 2021 | 72.60 | 73.62 | 71.80 | 73.16 | 207,798 | +0.17(+0.24%) |
May 19, 2021 | 71.76 | 73.05 | 71.18 | 72.98 | 250,053 | +0.53(+0.73%) |
May 18, 2021 | 74.34 | 74.41 | 72.45 | 72.45 | 199,795 | -1.93(-2.59%) |
May 17, 2021 | 73.56 | 74.54 | 73.43 | 74.38 | 113,939 | +0.29(+0.39%) |
May 14, 2021 | 73.45 | 74.40 | 73.35 | 74.09 | 176,193 | +0.94(+1.29%) |
May 13, 2021 | 70.43 | 73.54 | 70.43 | 73.15 | 299,146 | +2.45(+3.46%) |
May 12, 2021 | 72.59 | 72.68 | 70.37 | 70.70 | 243,378 | -1.49(-2.06%) |
May 11, 2021 | 72.50 | 73.29 | 71.95 | 72.19 | 221,550 | -1.01(-1.38%) |
May 10, 2021 | 74.42 | 74.89 | 73.15 | 73.20 | 199,106 | -0.70(-0.95%) |
May 07, 2021 | 73.23 | 74.08 | 73.13 | 73.90 | 146,544 | -0.21(-0.28%) |
May 06, 2021 | 73.43 | 74.11 | 72.69 | 74.11 | 253,106 | +0.69(+0.95%) |
May 05, 2021 | 73.06 | 73.46 | 72.05 | 73.42 | 280,373 | +0.43(+0.59%) |
May 04, 2021 | 71.48 | 72.99 | 71.47 | 72.99 | 205,842 | +1.12(+1.56%) |
May 03, 2021 | 71.37 | 72.23 | 70.75 | 71.87 | 448,466 | +0.97(+1.37%) |
Apr 30, 2021 | 71.47 | 72.42 | 70.15 | 70.90 | 1,434,897 | -1.12(-1.56%) |
Apr 29, 2021 | 71.83 | 72.88 | 71.57 | 72.02 | 324,306 | +0.87(+1.22%) |
Apr 28, 2021 | 71.46 | 71.93 | 71.15 | 71.16 | 211,064 | -0.26(-0.36%) |
Apr 27, 2021 | 71.53 | 71.53 | 70.42 | 71.41 | 307,348 | +0.43(+0.60%) |
Apr 26, 2021 | 72.47 | 72.84 | 70.84 | 70.98 | 218,293 | -0.78(-1.08%) |
Apr 23, 2021 | 69.71 | 72.49 | 68.92 | 71.76 | 301,760 | +2.17(+3.12%) |
Apr 22, 2021 | 70.81 | 70.82 | 69.56 | 69.58 | 234,541 | -0.83(-1.18%) |
Apr 21, 2021 | 68.95 | 70.64 | 68.86 | 70.42 | 210,505 | +1.39(+2.01%) |
Apr 20, 2021 | 70.24 | 70.59 | 68.81 | 69.03 | 184,131 | -1.56(-2.21%) |
Apr 19, 2021 | 71.14 | 71.38 | 69.99 | 70.59 | 184,274 | -0.52(-0.73%) |
Apr 16, 2021 | 71.82 | 71.89 | 70.59 | 71.11 | 149,457 | +0.23(+0.32%) |
Apr 15, 2021 | 70.88 | 70.93 | 69.34 | 70.88 | 134,995 | +0.15(+0.21%) |
Apr 14, 2021 | 69.70 | 71.30 | 69.70 | 70.74 | 113,619 | +0.85(+1.22%) |
Apr 13, 2021 | 70.87 | 71.30 | 69.62 | 69.89 | 169,882 | -1.55(-2.17%) |
Apr 12, 2021 | 71.90 | 72.00 | 71.17 | 71.44 | 180,525 | -0.13(-0.18%) |
Apr 09, 2021 | 71.44 | 71.67 | 70.81 | 71.57 | 157,997 | +0.70(+0.99%) |
Apr 08, 2021 | 70.21 | 71.13 | 69.32 | 70.86 | 309,287 | +0.27(+0.39%) |
Apr 07, 2021 | 70.39 | 70.93 | 69.79 | 70.59 | 317,295 | +0.51(+0.73%) |
Apr 06, 2021 | 70.78 | 71.09 | 69.88 | 70.08 | 156,041 | -0.81(-1.15%) |
Apr 05, 2021 | 71.54 | 71.90 | 70.09 | 70.89 | 168,987 | +0.29(+0.41%) |
Apr 01, 2021 | 69.80 | 70.63 | 69.27 | 70.60 | 312,819 | +0.53(+0.76%) |
Mar 31, 2021 | 71.17 | 71.64 | 70.05 | 70.07 | 380,518 | -1.36(-1.91%) |
Mar 30, 2021 | 71.71 | 72.80 | 71.17 | 71.43 | 270,747 | +0.37(+0.53%) |
Mar 29, 2021 | 71.63 | 72.99 | 70.90 | 71.06 | 273,714 | -1.52(-2.09%) |
Mar 26, 2021 | 71.27 | 72.74 | 70.87 | 72.57 | 211,539 | +2.13(+3.02%) |
Mar 25, 2021 | 68.86 | 70.84 | 68.58 | 70.44 | 177,121 | +1.51(+2.19%) |
Mar 24, 2021 | 69.43 | 71.17 | 68.91 | 68.94 | 286,257 | +0.12(+0.17%) |
Mar 23, 2021 | 69.63 | 70.32 | 68.60 | 68.82 | 257,509 | -1.75(-2.48%) |
Mar 22, 2021 | 72.13 | 72.13 | 69.78 | 70.57 | 221,723 | -2.19(-3.01%) |
Mar 19, 2021 | 72.13 | 72.96 | 71.06 | 72.76 | 983,350 | +0.20(+0.28%) |
Mar 18, 2021 | 72.92 | 74.69 | 72.20 | 72.56 | 202,731 | +0.57(+0.79%) |
Mar 17, 2021 | 72.93 | 73.47 | 71.52 | 72.00 | 199,495 | -0.37(-0.50%) |
Mar 16, 2021 | 72.10 | 72.39 | 71.02 | 72.36 | 176,192 | -0.39(-0.54%) |
Mar 15, 2021 | 75.26 | 75.26 | 71.99 | 72.75 | 232,808 | -2.56(-3.40%) |
Mar 12, 2021 | 74.02 | 75.38 | 73.78 | 75.31 | 376,434 | +2.24(+3.06%) |
Mar 11, 2021 | 71.72 | 73.12 | 71.72 | 73.07 | 231,267 | +0.91(+1.26%) |
Mar 10, 2021 | 71.47 | 72.69 | 70.91 | 72.17 | 383,434 | +1.25(+1.77%) |
Mar 09, 2021 | 70.10 | 72.18 | 68.18 | 70.91 | 352,354 | +0.26(+0.37%) |
Mar 08, 2021 | 69.38 | 70.91 | 68.51 | 70.65 | 323,651 | +2.26(+3.31%) |
Mar 05, 2021 | 67.90 | 68.47 | 66.90 | 68.39 | 277,919 | +1.84(+2.77%) |
Mar 04, 2021 | 66.37 | 68.38 | 65.81 | 66.54 | 244,905 | +0.07(+0.11%) |
Mar 03, 2021 | 65.67 | 68.09 | 65.53 | 66.47 | 214,563 | +1.14(+1.74%) |
Mar 02, 2021 | 66.02 | 66.16 | 64.91 | 65.33 | 177,328 | -0.94(-1.41%) |