Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 74.36 | 74.48 | 73.63 | 73.77 | 235,323 | -0.57(-0.77%) |
May 28, 2021 | 74.23 | 74.81 | 74.03 | 74.34 | 508,426 | +0.22(+0.30%) |
May 27, 2021 | 75.16 | 75.55 | 73.90 | 74.12 | 1,218,909 | -1.33(-1.76%) |
May 26, 2021 | 74.91 | 75.69 | 74.78 | 75.45 | 808,743 | +0.68(+0.91%) |
May 25, 2021 | 74.00 | 75.23 | 74.00 | 74.77 | 1,032,686 | +0.60(+0.81%) |
May 21, 2021 | 74.17 | 74.17 | 74.17 | 0 | -0.35(-0.47%) | |
May 20, 2021 | 73.93 | 74.85 | 73.89 | 74.52 | 997,089 | +0.35(+0.47%) |
May 19, 2021 | 72.15 | 75.00 | 72.15 | 74.17 | 1,471,619 | +1.53(+2.11%) |
May 18, 2021 | 72.19 | 72.66 | 71.95 | 72.64 | 784,395 | +0.30(+0.41%) |
May 17, 2021 | 71.91 | 72.83 | 71.91 | 72.34 | 707,205 | +0.20(+0.28%) |
May 14, 2021 | 71.90 | 72.44 | 71.89 | 72.14 | 685,979 | +0.28(+0.39%) |
May 13, 2021 | 71.34 | 72.60 | 71.26 | 71.86 | 869,023 | +0.38(+0.53%) |
May 12, 2021 | 71.18 | 71.96 | 71.11 | 71.48 | 865,729 | +0.29(+0.41%) |
May 11, 2021 | 71.21 | 71.82 | 70.61 | 71.19 | 784,595 | -0.37(-0.52%) |
May 10, 2021 | 70.38 | 72.00 | 70.38 | 71.56 | 804,013 | +0.95(+1.35%) |
May 07, 2021 | 70.05 | 70.78 | 69.99 | 70.61 | 700,413 | +0.54(+0.77%) |
May 06, 2021 | 70.09 | 71.31 | 69.70 | 70.07 | 804,128 | +0.67(+0.97%) |
May 05, 2021 | 68.50 | 69.72 | 68.43 | 69.40 | 374,379 | +1.18(+1.73%) |
May 04, 2021 | 68.06 | 68.57 | 68.05 | 68.22 | 299,373 | -0.10(-0.15%) |
May 03, 2021 | 68.45 | 68.84 | 68.28 | 68.32 | 182,754 | +0.07(+0.10%) |
Apr 30, 2021 | 68.22 | 68.87 | 67.74 | 68.25 | 751,362 | +0.09(+0.13%) |
Apr 29, 2021 | 68.40 | 68.92 | 68.14 | 68.16 | 462,457 | -0.14(-0.20%) |
Apr 28, 2021 | 68.62 | 68.95 | 68.08 | 68.30 | 444,408 | -0.43(-0.63%) |
Apr 27, 2021 | 69.23 | 69.24 | 68.70 | 68.73 | 501,904 | -0.70(-1.01%) |
Apr 26, 2021 | 69.15 | 69.55 | 68.54 | 69.43 | 224,128 | +0.13(+0.19%) |
Apr 23, 2021 | 70.11 | 70.36 | 69.22 | 69.30 | 251,033 | -0.97(-1.38%) |
Apr 22, 2021 | 70.11 | 70.70 | 69.86 | 70.27 | 332,420 | -0.12(-0.17%) |
Apr 21, 2021 | 70.63 | 71.31 | 69.91 | 70.39 | 226,402 | -0.28(-0.40%) |
Apr 20, 2021 | 69.90 | 70.72 | 69.89 | 70.67 | 348,221 | +0.73(+1.04%) |
Apr 19, 2021 | 69.81 | 70.19 | 69.70 | 69.94 | 251,004 | +0.06(+0.09%) |
Apr 16, 2021 | 70.02 | 70.25 | 69.71 | 69.88 | 273,162 | +0.32(+0.46%) |
Apr 15, 2021 | 69.07 | 69.79 | 69.05 | 69.56 | 326,216 | +0.49(+0.71%) |
Apr 14, 2021 | 69.51 | 69.63 | 68.51 | 69.07 | 341,860 | -0.51(-0.73%) |
Apr 13, 2021 | 70.49 | 70.52 | 69.52 | 69.58 | 326,189 | -0.91(-1.29%) |
Apr 12, 2021 | 70.16 | 70.64 | 69.94 | 70.49 | 256,904 | +0.29(+0.41%) |
Apr 09, 2021 | 70.22 | 70.48 | 69.89 | 70.20 | 360,241 | +0.17(+0.24%) |
Apr 08, 2021 | 71.09 | 71.09 | 69.69 | 70.03 | 519,570 | -0.76(-1.07%) |
Apr 07, 2021 | 71.20 | 71.40 | 70.75 | 70.79 | 327,755 | -0.29(-0.41%) |
Apr 06, 2021 | 70.71 | 71.28 | 70.17 | 71.08 | 350,770 | +0.43(+0.61%) |
Apr 05, 2021 | 70.36 | 70.90 | 70.24 | 70.65 | 212,114 | +0.29(+0.41%) |
Apr 01, 2021 | 70.36 | 70.36 | 70.36 | 0 | +0.16(+0.23%) | |
Mar 31, 2021 | 69.97 | 70.39 | 69.78 | 70.20 | 701,802 | +0.00(+0.00%) |
Mar 30, 2021 | 69.87 | 70.39 | 69.59 | 70.20 | 471,053 | +0.32(+0.46%) |
Mar 29, 2021 | 68.38 | 69.97 | 68.21 | 69.88 | 790,906 | +1.41(+2.06%) |
Mar 26, 2021 | 68.15 | 69.02 | 67.89 | 68.47 | 499,606 | -0.03(-0.04%) |
Mar 25, 2021 | 69.07 | 69.45 | 68.49 | 68.50 | 631,179 | -0.50(-0.72%) |
Mar 24, 2021 | 69.14 | 69.25 | 68.28 | 69.00 | 609,475 | -0.29(-0.42%) |
Mar 23, 2021 | 67.27 | 69.83 | 67.22 | 69.29 | 989,121 | +2.34(+3.50%) |
Mar 22, 2021 | 66.56 | 67.23 | 66.47 | 66.95 | 823,643 | +0.36(+0.54%) |
Mar 19, 2021 | 66.41 | 67.33 | 66.40 | 66.59 | 1,986,996 | -0.05(-0.08%) |
Mar 18, 2021 | 66.64 | 66.86 | 66.35 | 66.64 | 737,063 | -0.04(-0.06%) |
Mar 17, 2021 | 67.38 | 67.38 | 66.45 | 66.68 | 1,036,249 | -0.74(-1.10%) |
Mar 16, 2021 | 66.30 | 67.62 | 66.11 | 67.42 | 1,072,256 | +1.26(+1.90%) |
Mar 15, 2021 | 65.71 | 66.29 | 65.57 | 66.16 | 912,053 | +0.62(+0.95%) |
Mar 12, 2021 | 65.56 | 66.11 | 65.32 | 65.54 | 874,420 | -0.56(-0.85%) |
Mar 11, 2021 | 65.95 | 66.52 | 65.58 | 66.10 | 1,071,156 | +0.11(+0.17%) |
Mar 10, 2021 | 65.48 | 66.50 | 65.31 | 65.99 | 867,604 | +0.51(+0.78%) |
Mar 09, 2021 | 65.18 | 66.21 | 65.18 | 65.48 | 877,784 | +0.27(+0.41%) |
Mar 08, 2021 | 64.74 | 65.80 | 64.60 | 65.21 | 1,052,615 | +0.51(+0.79%) |
Mar 05, 2021 | 64.13 | 64.94 | 63.80 | 64.70 | 969,991 | +0.75(+1.17%) |
Mar 04, 2021 | 62.77 | 64.43 | 62.46 | 63.95 | 1,299,396 | +1.31(+2.09%) |
Mar 03, 2021 | 62.57 | 62.95 | 62.23 | 62.64 | 866,263 | -0.06(-0.10%) |
Mar 02, 2021 | 61.81 | 63.03 | 61.81 | 62.70 | 904,905 | +0.96(+1.55%) |