Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.19 | 74.40 | 72.36 | 72.60 | 961,508 | -0.17(-0.23%) |
May 27, 2021 | 74.06 | 74.06 | 72.41 | 72.77 | 1,149,489 | -0.70(-0.95%) |
May 26, 2021 | 74.66 | 74.66 | 72.60 | 73.47 | 418,363 | -0.40(-0.54%) |
May 25, 2021 | 75.23 | 76.64 | 73.48 | 73.87 | 580,990 | -0.97(-1.30%) |
May 24, 2021 | 75.17 | 75.26 | 74.10 | 74.84 | 451,461 | +0.61(+0.82%) |
May 21, 2021 | 75.59 | 75.99 | 73.82 | 74.23 | 370,644 | -0.51(-0.68%) |
May 20, 2021 | 72.11 | 76.02 | 71.99 | 74.74 | 721,369 | +3.32(+4.65%) |
May 19, 2021 | 70.45 | 72.36 | 70.06 | 71.42 | 729,648 | -0.84(-1.16%) |
May 18, 2021 | 73.93 | 75.25 | 72.12 | 72.26 | 521,462 | -0.79(-1.08%) |
May 17, 2021 | 72.32 | 73.95 | 70.56 | 73.05 | 591,174 | +0.22(+0.30%) |
May 14, 2021 | 68.43 | 74.13 | 68.00 | 72.83 | 695,555 | +4.95(+7.29%) |
May 13, 2021 | 69.39 | 69.91 | 65.92 | 67.88 | 688,940 | -0.82(-1.19%) |
May 12, 2021 | 68.44 | 70.51 | 68.22 | 68.70 | 636,855 | -1.11(-1.59%) |
May 11, 2021 | 63.83 | 71.11 | 63.50 | 69.81 | 781,755 | +3.71(+5.61%) |
May 10, 2021 | 65.95 | 67.29 | 64.42 | 66.10 | 817,753 | -0.28(-0.42%) |
May 07, 2021 | 66.71 | 67.50 | 65.16 | 66.38 | 641,695 | +0.72(+1.10%) |
May 06, 2021 | 65.50 | 66.04 | 61.91 | 65.66 | 915,620 | -0.81(-1.22%) |
May 05, 2021 | 66.06 | 68.65 | 65.19 | 66.47 | 930,485 | -0.01(-0.02%) |
May 04, 2021 | 68.04 | 70.06 | 66.13 | 66.48 | 836,035 | -3.76(-5.35%) |
May 03, 2021 | 73.00 | 73.98 | 70.21 | 70.24 | 559,557 | -2.52(-3.46%) |
Apr 30, 2021 | 75.00 | 77.28 | 71.97 | 72.76 | 926,700 | -3.00(-3.96%) |
Apr 29, 2021 | 77.12 | 77.12 | 73.47 | 75.76 | 606,127 | -0.20(-0.26%) |
Apr 28, 2021 | 74.53 | 76.71 | 74.52 | 75.96 | 721,615 | +1.44(+1.93%) |
Apr 27, 2021 | 75.00 | 75.41 | 73.66 | 74.52 | 663,488 | +0.02(+0.03%) |
Apr 26, 2021 | 72.00 | 74.93 | 71.59 | 74.50 | 653,906 | +2.91(+4.06%) |
Apr 23, 2021 | 71.58 | 72.35 | 70.50 | 71.59 | 558,900 | +0.60(+0.85%) |
Apr 22, 2021 | 69.60 | 72.15 | 68.42 | 70.99 | 712,614 | +1.96(+2.84%) |
Apr 21, 2021 | 67.84 | 69.24 | 66.68 | 69.03 | 554,574 | +0.91(+1.34%) |
Apr 20, 2021 | 66.91 | 68.86 | 65.43 | 68.12 | 466,595 | +1.12(+1.67%) |
Apr 19, 2021 | 66.49 | 68.45 | 65.91 | 67.00 | 537,964 | -0.65(-0.96%) |
Apr 16, 2021 | 68.49 | 69.47 | 67.23 | 67.65 | 636,200 | -0.33(-0.49%) |
Apr 15, 2021 | 69.65 | 69.70 | 66.24 | 67.98 | 720,699 | +0.81(+1.21%) |
Apr 14, 2021 | 64.57 | 68.22 | 64.45 | 67.17 | 648,737 | +3.24(+5.07%) |
Apr 13, 2021 | 63.65 | 64.70 | 62.12 | 63.93 | 406,892 | +1.15(+1.83%) |
Apr 12, 2021 | 62.01 | 62.90 | 60.52 | 62.78 | 493,665 | +0.63(+1.01%) |
Apr 09, 2021 | 63.20 | 63.25 | 61.29 | 62.15 | 783,200 | -1.56(-2.45%) |
Apr 08, 2021 | 64.96 | 65.74 | 63.40 | 63.71 | 399,112 | +0.32(+0.50%) |
Apr 07, 2021 | 64.79 | 65.45 | 63.16 | 63.39 | 526,068 | -1.76(-2.70%) |
Apr 06, 2021 | 66.00 | 67.56 | 65.03 | 65.15 | 414,384 | -2.07(-3.08%) |
Apr 05, 2021 | 68.41 | 69.11 | 65.87 | 67.22 | 461,468 | +0.15(+0.22%) |
Apr 01, 2021 | 67.23 | 69.50 | 66.41 | 67.07 | 530,800 | +0.76(+1.15%) |
Mar 31, 2021 | 64.50 | 69.39 | 64.36 | 66.31 | 982,410 | +2.62(+4.11%) |
Mar 30, 2021 | 61.58 | 64.41 | 60.64 | 63.69 | 638,780 | +2.34(+3.81%) |
Mar 29, 2021 | 62.57 | 64.03 | 60.66 | 61.35 | 700,908 | -1.60(-2.54%) |
Mar 26, 2021 | 65.46 | 65.71 | 61.32 | 62.95 | 883,800 | -2.26(-3.47%) |
Mar 25, 2021 | 61.54 | 65.61 | 61.03 | 65.21 | 1,204,118 | +2.39(+3.80%) |
Mar 24, 2021 | 66.23 | 67.25 | 62.43 | 62.82 | 810,189 | -3.25(-4.92%) |
Mar 23, 2021 | 69.13 | 69.73 | 65.78 | 66.07 | 730,545 | -4.43(-6.28%) |
Mar 22, 2021 | 68.77 | 71.10 | 68.26 | 70.50 | 803,612 | +3.10(+4.60%) |
Mar 19, 2021 | 67.86 | 68.85 | 65.59 | 67.40 | 2,059,100 | -0.44(-0.65%) |
Mar 18, 2021 | 71.01 | 71.75 | 67.69 | 67.84 | 692,643 | -4.73(-6.52%) |
Mar 17, 2021 | 70.47 | 73.38 | 69.50 | 72.57 | 461,228 | +0.60(+0.83%) |
Mar 16, 2021 | 73.40 | 74.46 | 70.44 | 71.97 | 525,057 | +0.12(+0.17%) |
Mar 15, 2021 | 72.90 | 73.21 | 70.48 | 71.85 | 804,400 | -0.89(-1.22%) |
Mar 12, 2021 | 72.11 | 72.84 | 70.31 | 72.74 | 513,100 | -0.44(-0.60%) |
Mar 11, 2021 | 71.61 | 73.64 | 70.87 | 73.18 | 658,961 | +3.55(+5.10%) |
Mar 10, 2021 | 71.18 | 73.48 | 69.20 | 69.63 | 732,284 | -0.24(-0.34%) |
Mar 09, 2021 | 65.82 | 71.50 | 65.81 | 69.87 | 913,155 | +5.29(+8.19%) |
Mar 08, 2021 | 69.10 | 71.08 | 64.30 | 64.58 | 1,191,225 | -4.42(-6.41%) |
Mar 05, 2021 | 70.00 | 70.50 | 62.99 | 69.00 | 1,614,100 | -0.56(-0.81%) |
Mar 04, 2021 | 77.08 | 77.08 | 68.07 | 69.56 | 1,766,008 | -5.92(-7.84%) |
Mar 03, 2021 | 80.61 | 80.97 | 75.17 | 75.48 | 900,321 | -5.15(-6.39%) |
Mar 02, 2021 | 83.25 | 83.89 | 80.32 | 80.63 | 722,657 | -3.15(-3.76%) |