Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.97 | 74.97 | 73.58 | 74.45 | 537,392 | -0.21(-0.28%) |
May 27, 2021 | 74.58 | 75.06 | 73.85 | 74.66 | 1,043,861 | +1.04(+1.41%) |
May 26, 2021 | 71.92 | 73.67 | 70.89 | 73.62 | 661,717 | +1.47(+2.04%) |
May 25, 2021 | 73.59 | 74.50 | 72.01 | 72.16 | 694,545 | -1.43(-1.95%) |
May 24, 2021 | 74.20 | 74.81 | 73.25 | 73.59 | 551,532 | -0.57(-0.77%) |
May 21, 2021 | 73.44 | 74.50 | 73.23 | 74.16 | 605,202 | +0.85(+1.16%) |
May 20, 2021 | 73.50 | 73.82 | 72.57 | 73.31 | 388,617 | -0.48(-0.65%) |
May 19, 2021 | 72.19 | 73.91 | 71.62 | 73.79 | 1,105,002 | +0.95(+1.30%) |
May 18, 2021 | 74.34 | 75.09 | 72.63 | 72.84 | 874,591 | -1.40(-1.89%) |
May 17, 2021 | 73.69 | 74.36 | 73.26 | 74.24 | 691,157 | +0.76(+1.04%) |
May 14, 2021 | 72.58 | 73.49 | 72.29 | 73.48 | 576,060 | +1.14(+1.58%) |
May 13, 2021 | 70.22 | 72.56 | 70.22 | 72.34 | 779,796 | +2.10(+2.98%) |
May 12, 2021 | 71.37 | 72.21 | 70.16 | 70.24 | 1,255,898 | -0.07(-0.10%) |
May 11, 2021 | 69.45 | 71.80 | 69.45 | 70.31 | 619,428 | -0.17(-0.24%) |
May 10, 2021 | 71.96 | 72.49 | 70.42 | 70.48 | 817,370 | -1.29(-1.79%) |
May 07, 2021 | 70.36 | 71.79 | 70.13 | 71.77 | 832,523 | +0.06(+0.09%) |
May 06, 2021 | 70.99 | 71.72 | 70.06 | 71.71 | 622,115 | +1.19(+1.69%) |
May 05, 2021 | 68.83 | 71.17 | 68.16 | 70.52 | 784,790 | +1.53(+2.22%) |
May 04, 2021 | 67.90 | 69.29 | 67.51 | 68.99 | 776,326 | +0.86(+1.27%) |
May 03, 2021 | 68.62 | 69.38 | 67.12 | 68.13 | 778,145 | +1.03(+1.53%) |
Apr 30, 2021 | 68.39 | 69.41 | 66.94 | 67.10 | 1,144,107 | -1.42(-2.08%) |
Apr 29, 2021 | 68.23 | 69.86 | 67.06 | 68.53 | 555,328 | +1.63(+2.44%) |
Apr 28, 2021 | 66.52 | 69.90 | 66.47 | 66.89 | 808,367 | -1.33(-1.95%) |
Apr 27, 2021 | 66.45 | 68.30 | 66.45 | 68.23 | 742,189 | +1.60(+2.40%) |
Apr 26, 2021 | 66.27 | 67.86 | 66.27 | 66.63 | 351,778 | +0.56(+0.85%) |
Apr 23, 2021 | 63.61 | 66.47 | 63.61 | 66.07 | 432,622 | +2.26(+3.54%) |
Apr 22, 2021 | 64.16 | 64.82 | 63.50 | 63.81 | 387,953 | -0.61(-0.94%) |
Apr 21, 2021 | 62.71 | 64.71 | 62.47 | 64.42 | 540,573 | +1.33(+2.11%) |
Apr 20, 2021 | 64.30 | 64.52 | 62.46 | 63.09 | 648,698 | -1.75(-2.69%) |
Apr 19, 2021 | 66.00 | 66.68 | 64.77 | 64.83 | 567,462 | -1.22(-1.84%) |
Apr 16, 2021 | 66.31 | 66.67 | 65.46 | 66.05 | 243,260 | +0.55(+0.84%) |
Apr 15, 2021 | 66.03 | 66.10 | 64.48 | 65.49 | 331,913 | -0.38(-0.58%) |
Apr 14, 2021 | 64.92 | 66.60 | 64.42 | 65.88 | 517,547 | +0.90(+1.38%) |
Apr 13, 2021 | 64.89 | 65.74 | 63.93 | 64.98 | 506,568 | -0.75(-1.15%) |
Apr 12, 2021 | 66.10 | 66.63 | 64.95 | 65.73 | 973,065 | +0.83(+1.29%) |
Apr 09, 2021 | 65.25 | 65.35 | 64.13 | 64.90 | 296,718 | +0.22(+0.34%) |
Apr 08, 2021 | 63.96 | 64.83 | 63.22 | 64.68 | 321,188 | +0.15(+0.23%) |
Apr 07, 2021 | 64.90 | 65.10 | 63.75 | 64.53 | 253,619 | +0.00(+0.00%) |
Apr 06, 2021 | 64.61 | 65.30 | 63.91 | 64.53 | 253,913 | -0.04(-0.06%) |
Apr 05, 2021 | 65.40 | 66.03 | 63.84 | 64.57 | 294,872 | -0.32(-0.49%) |
Apr 01, 2021 | 63.35 | 64.89 | 63.14 | 64.89 | 516,832 | +1.09(+1.71%) |
Mar 31, 2021 | 64.25 | 64.95 | 63.45 | 63.80 | 666,918 | -1.00(-1.54%) |
Mar 30, 2021 | 64.19 | 65.19 | 63.90 | 64.80 | 995,571 | +1.37(+2.16%) |
Mar 29, 2021 | 63.52 | 64.71 | 62.17 | 63.43 | 1,138,170 | -1.29(-1.99%) |
Mar 26, 2021 | 64.16 | 65.30 | 63.77 | 64.71 | 611,623 | +1.42(+2.25%) |
Mar 25, 2021 | 62.10 | 63.46 | 60.89 | 63.29 | 787,476 | +1.28(+2.06%) |
Mar 24, 2021 | 62.50 | 63.57 | 61.98 | 62.01 | 679,862 | +0.48(+0.78%) |
Mar 23, 2021 | 62.22 | 62.99 | 60.75 | 61.53 | 1,031,332 | -1.53(-2.43%) |
Mar 22, 2021 | 64.65 | 64.86 | 62.71 | 63.06 | 467,895 | -2.35(-3.59%) |
Mar 19, 2021 | 65.30 | 66.17 | 64.23 | 65.41 | 2,053,772 | -0.42(-0.63%) |
Mar 18, 2021 | 66.80 | 68.19 | 65.33 | 65.83 | 590,074 | +0.05(+0.08%) |
Mar 17, 2021 | 65.58 | 66.52 | 64.93 | 65.78 | 354,643 | +0.64(+0.97%) |
Mar 16, 2021 | 65.65 | 66.14 | 64.83 | 65.14 | 610,281 | -1.19(-1.80%) |
Mar 15, 2021 | 67.14 | 67.14 | 65.52 | 66.33 | 403,390 | +0.14(+0.22%) |
Mar 12, 2021 | 66.36 | 67.32 | 65.45 | 66.19 | 687,185 | +0.63(+0.96%) |
Mar 11, 2021 | 64.43 | 65.70 | 63.87 | 65.56 | 829,292 | +0.45(+0.69%) |
Mar 10, 2021 | 63.79 | 65.51 | 63.72 | 65.11 | 994,957 | +1.50(+2.35%) |
Mar 09, 2021 | 64.42 | 65.25 | 62.34 | 63.61 | 654,133 | -1.07(-1.66%) |
Mar 08, 2021 | 63.20 | 65.02 | 63.05 | 64.68 | 600,443 | +2.22(+3.55%) |
Mar 05, 2021 | 62.61 | 62.98 | 60.27 | 62.46 | 504,083 | +1.08(+1.76%) |
Mar 04, 2021 | 61.83 | 62.89 | 60.57 | 61.38 | 559,702 | -0.66(-1.06%) |
Mar 03, 2021 | 61.99 | 63.44 | 61.70 | 62.04 | 550,537 | +0.75(+1.22%) |
Mar 02, 2021 | 61.82 | 62.10 | 60.91 | 61.29 | 485,203 | -1.04(-1.66%) |