Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.20 | 71.42 | 70.67 | 70.90 | 974,125 | -0.01(-0.01%) |
May 27, 2021 | 71.05 | 71.36 | 70.61 | 70.91 | 1,396,912 | +0.31(+0.43%) |
May 26, 2021 | 70.93 | 71.04 | 70.18 | 70.61 | 736,071 | -0.54(-0.75%) |
May 25, 2021 | 71.74 | 71.92 | 70.88 | 71.14 | 699,381 | -0.21(-0.30%) |
May 24, 2021 | 70.89 | 71.58 | 70.84 | 71.35 | 1,319,142 | +0.66(+0.93%) |
May 21, 2021 | 71.40 | 71.53 | 70.67 | 70.69 | 1,231,451 | -0.53(-0.74%) |
May 20, 2021 | 70.76 | 71.48 | 70.52 | 71.22 | 1,627,820 | +0.83(+1.18%) |
May 19, 2021 | 69.92 | 70.44 | 69.22 | 70.39 | 847,629 | -0.23(-0.33%) |
May 18, 2021 | 71.00 | 71.41 | 70.62 | 70.62 | 710,481 | -0.36(-0.51%) |
May 17, 2021 | 70.65 | 71.02 | 70.20 | 70.98 | 934,150 | -0.14(-0.20%) |
May 14, 2021 | 70.68 | 71.39 | 70.17 | 71.12 | 1,249,034 | +1.13(+1.61%) |
May 13, 2021 | 69.15 | 70.20 | 68.63 | 69.99 | 948,278 | +1.29(+1.88%) |
May 12, 2021 | 69.48 | 69.60 | 68.53 | 68.70 | 1,188,075 | -1.32(-1.89%) |
May 11, 2021 | 69.45 | 70.42 | 69.39 | 70.02 | 1,030,962 | -0.20(-0.29%) |
May 10, 2021 | 70.25 | 71.18 | 69.96 | 70.22 | 1,101,887 | -0.03(-0.04%) |
May 07, 2021 | 70.20 | 70.57 | 69.82 | 70.25 | 1,033,709 | +0.11(+0.15%) |
May 06, 2021 | 69.87 | 70.16 | 68.85 | 70.15 | 971,658 | +0.40(+0.58%) |
May 05, 2021 | 70.40 | 70.71 | 69.73 | 69.75 | 1,298,743 | -0.37(-0.53%) |
May 04, 2021 | 70.89 | 70.97 | 69.80 | 70.12 | 1,724,939 | -0.73(-1.03%) |
May 03, 2021 | 71.36 | 72.41 | 70.80 | 70.85 | 1,185,072 | -0.24(-0.34%) |
Apr 30, 2021 | 70.73 | 71.88 | 70.46 | 71.09 | 1,129,704 | -0.41(-0.58%) |
Apr 29, 2021 | 71.41 | 71.62 | 70.60 | 71.50 | 1,434,528 | -0.07(-0.09%) |
Apr 28, 2021 | 71.64 | 72.10 | 71.34 | 71.56 | 1,152,992 | -0.24(-0.33%) |
Apr 27, 2021 | 71.55 | 72.73 | 69.76 | 71.80 | 2,625,228 | +2.84(+4.13%) |
Apr 26, 2021 | 69.55 | 70.38 | 68.25 | 68.96 | 1,372,733 | -0.46(-0.66%) |
Apr 23, 2021 | 68.56 | 69.78 | 67.96 | 69.42 | 1,228,579 | +0.85(+1.24%) |
Apr 22, 2021 | 68.32 | 69.20 | 67.98 | 68.57 | 876,117 | -0.10(-0.14%) |
Apr 21, 2021 | 68.42 | 69.39 | 68.21 | 68.66 | 1,102,873 | +0.12(+0.18%) |
Apr 20, 2021 | 69.20 | 69.58 | 67.91 | 68.54 | 840,834 | -1.09(-1.57%) |
Apr 19, 2021 | 69.82 | 70.04 | 69.34 | 69.63 | 810,633 | -0.20(-0.29%) |
Apr 16, 2021 | 70.81 | 70.96 | 69.09 | 69.83 | 1,027,070 | -0.76(-1.07%) |
Apr 15, 2021 | 69.73 | 70.67 | 69.73 | 70.59 | 1,392,037 | +1.01(+1.45%) |
Apr 14, 2021 | 69.22 | 70.38 | 69.07 | 69.58 | 864,182 | +0.19(+0.28%) |
Apr 13, 2021 | 70.13 | 70.69 | 68.83 | 69.39 | 878,533 | -0.87(-1.24%) |
Apr 12, 2021 | 69.16 | 71.15 | 69.16 | 70.26 | 1,318,679 | +0.89(+1.28%) |
Apr 09, 2021 | 69.43 | 69.52 | 68.88 | 69.37 | 1,779,545 | +0.08(+0.11%) |
Apr 08, 2021 | 69.55 | 70.05 | 68.88 | 69.29 | 1,415,460 | +0.42(+0.61%) |
Apr 07, 2021 | 69.30 | 69.59 | 68.63 | 68.87 | 864,492 | -0.65(-0.94%) |
Apr 06, 2021 | 69.01 | 69.61 | 68.44 | 69.52 | 1,107,098 | +0.41(+0.60%) |
Apr 05, 2021 | 68.28 | 69.17 | 68.07 | 69.11 | 819,715 | +1.10(+1.62%) |
Apr 01, 2021 | 67.33 | 68.09 | 66.77 | 68.01 | 1,144,530 | +1.09(+1.63%) |
Mar 31, 2021 | 65.28 | 67.55 | 65.13 | 66.92 | 1,858,846 | +1.25(+1.90%) |
Mar 30, 2021 | 65.75 | 66.06 | 65.44 | 65.67 | 1,358,860 | -0.27(-0.41%) |
Mar 29, 2021 | 64.88 | 66.05 | 64.53 | 65.94 | 770,227 | +0.67(+1.03%) |
Mar 26, 2021 | 64.08 | 65.31 | 63.82 | 65.27 | 1,044,819 | +1.19(+1.85%) |
Mar 25, 2021 | 66.57 | 66.57 | 62.93 | 64.08 | 849,789 | -0.38(-0.59%) |
Mar 24, 2021 | 64.70 | 65.61 | 64.38 | 64.46 | 1,482,263 | +0.02(+0.04%) |
Mar 23, 2021 | 66.15 | 66.83 | 64.35 | 64.44 | 1,417,092 | -1.71(-2.59%) |
Mar 22, 2021 | 66.92 | 67.11 | 66.02 | 66.15 | 1,590,886 | -0.28(-0.42%) |
Mar 19, 2021 | 65.58 | 66.80 | 65.21 | 66.43 | 2,008,931 | +0.84(+1.28%) |
Mar 18, 2021 | 65.26 | 67.08 | 65.13 | 65.59 | 1,823,802 | -0.04(-0.06%) |
Mar 17, 2021 | 65.40 | 65.75 | 64.26 | 65.63 | 1,228,680 | -0.27(-0.41%) |
Mar 16, 2021 | 66.67 | 67.16 | 65.86 | 65.89 | 1,282,499 | -0.46(-0.69%) |
Mar 15, 2021 | 65.55 | 66.36 | 65.19 | 66.35 | 1,368,446 | +0.83(+1.27%) |
Mar 12, 2021 | 65.29 | 65.78 | 64.77 | 65.52 | 1,625,229 | -0.04(-0.06%) |
Mar 11, 2021 | 64.78 | 66.10 | 64.48 | 65.56 | 1,306,149 | +1.02(+1.59%) |
Mar 10, 2021 | 64.35 | 64.93 | 63.62 | 64.53 | 1,982,522 | +0.89(+1.40%) |
Mar 09, 2021 | 63.72 | 64.52 | 63.40 | 63.64 | 1,552,136 | +0.85(+1.36%) |
Mar 08, 2021 | 63.15 | 64.46 | 62.77 | 62.79 | 1,960,576 | -0.31(-0.49%) |
Mar 05, 2021 | 61.87 | 63.20 | 60.79 | 63.10 | 1,792,178 | +1.84(+3.00%) |
Mar 04, 2021 | 62.42 | 62.83 | 60.27 | 61.26 | 1,259,057 | -1.39(-2.22%) |
Mar 03, 2021 | 63.51 | 63.88 | 62.62 | 62.65 | 1,428,512 | -1.20(-1.88%) |
Mar 02, 2021 | 64.67 | 64.67 | 63.16 | 63.85 | 1,659,704 | -0.28(-0.43%) |