Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.93 | 73.59 | 72.07 | 73.42 | 57,253 | +0.52(+0.72%) |
May 27, 2021 | 72.40 | 73.83 | 72.21 | 72.90 | 64,606 | +1.23(+1.71%) |
May 26, 2021 | 70.73 | 72.16 | 70.66 | 71.67 | 53,821 | +1.47(+2.10%) |
May 25, 2021 | 72.39 | 72.83 | 70.20 | 70.20 | 61,544 | -2.36(-3.25%) |
May 24, 2021 | 73.95 | 73.95 | 72.10 | 72.56 | 47,918 | -1.11(-1.50%) |
May 21, 2021 | 73.40 | 73.82 | 72.87 | 73.67 | 74,562 | +0.81(+1.11%) |
May 20, 2021 | 72.01 | 72.99 | 71.73 | 72.86 | 51,846 | +0.40(+0.56%) |
May 19, 2021 | 71.43 | 72.72 | 71.02 | 72.46 | 68,126 | +0.43(+0.60%) |
May 18, 2021 | 73.36 | 73.63 | 72.03 | 72.03 | 84,858 | -1.63(-2.21%) |
May 17, 2021 | 73.71 | 73.83 | 73.13 | 73.66 | 30,783 | +0.13(+0.17%) |
May 14, 2021 | 73.26 | 73.74 | 71.48 | 73.53 | 48,429 | +0.27(+0.37%) |
May 13, 2021 | 70.14 | 73.71 | 70.14 | 73.26 | 71,135 | +3.02(+4.30%) |
May 12, 2021 | 72.14 | 72.33 | 70.21 | 70.24 | 46,810 | -1.57(-2.19%) |
May 11, 2021 | 72.16 | 73.16 | 71.61 | 71.81 | 36,647 | -0.78(-1.07%) |
May 10, 2021 | 73.35 | 74.13 | 72.43 | 72.59 | 51,365 | -0.80(-1.09%) |
May 07, 2021 | 72.73 | 73.54 | 71.37 | 73.38 | 61,648 | -0.06(-0.09%) |
May 06, 2021 | 72.09 | 73.76 | 72.09 | 73.45 | 56,612 | +1.18(+1.63%) |
May 05, 2021 | 72.55 | 72.56 | 71.54 | 72.27 | 57,618 | -0.38(-0.52%) |
May 04, 2021 | 73.12 | 73.12 | 70.94 | 72.64 | 49,262 | +0.49(+0.67%) |
May 03, 2021 | 71.31 | 72.72 | 70.98 | 72.16 | 96,075 | +1.32(+1.86%) |
Apr 30, 2021 | 71.54 | 71.79 | 69.81 | 70.84 | 94,729 | -0.93(-1.30%) |
Apr 29, 2021 | 72.78 | 72.78 | 71.35 | 71.77 | 42,588 | +0.35(+0.49%) |
Apr 28, 2021 | 72.16 | 72.84 | 71.17 | 71.43 | 45,159 | -0.50(-0.70%) |
Apr 27, 2021 | 72.55 | 72.57 | 71.24 | 71.93 | 55,628 | -0.07(-0.10%) |
Apr 26, 2021 | 72.91 | 72.91 | 71.86 | 72.00 | 55,575 | -0.06(-0.09%) |
Apr 23, 2021 | 70.39 | 72.69 | 70.39 | 72.07 | 61,732 | +1.26(+1.78%) |
Apr 22, 2021 | 72.22 | 73.59 | 70.07 | 70.80 | 47,688 | -1.24(-1.73%) |
Apr 21, 2021 | 70.81 | 72.28 | 70.81 | 72.05 | 37,932 | +1.25(+1.77%) |
Apr 20, 2021 | 72.18 | 73.05 | 70.67 | 70.79 | 56,202 | -2.04(-2.80%) |
Apr 19, 2021 | 73.18 | 73.18 | 71.82 | 72.83 | 42,663 | -0.47(-0.64%) |
Apr 16, 2021 | 73.82 | 73.82 | 72.91 | 73.30 | 36,165 | +0.22(+0.30%) |
Apr 15, 2021 | 73.38 | 73.38 | 72.05 | 73.08 | 45,871 | -0.40(-0.55%) |
Apr 14, 2021 | 72.95 | 74.08 | 72.85 | 73.48 | 42,297 | +0.16(+0.21%) |
Apr 13, 2021 | 74.28 | 74.84 | 73.07 | 73.33 | 57,488 | -1.51(-2.02%) |
Apr 12, 2021 | 74.26 | 75.03 | 74.26 | 74.84 | 30,914 | +0.56(+0.76%) |
Apr 09, 2021 | 74.51 | 74.87 | 73.78 | 74.27 | 70,433 | +0.00(+0.00%) |
Apr 08, 2021 | 74.15 | 74.68 | 72.30 | 74.27 | 63,389 | +0.04(+0.05%) |
Apr 07, 2021 | 75.32 | 75.33 | 73.92 | 74.24 | 58,788 | -0.72(-0.96%) |
Apr 06, 2021 | 75.95 | 76.19 | 74.77 | 74.96 | 50,978 | -1.24(-1.62%) |
Apr 05, 2021 | 76.63 | 76.63 | 75.25 | 76.19 | 43,654 | +0.42(+0.55%) |
Apr 01, 2021 | 74.63 | 76.35 | 74.38 | 75.77 | 78,577 | +1.46(+1.97%) |
Mar 31, 2021 | 74.38 | 75.65 | 73.96 | 74.31 | 102,681 | -0.85(-1.12%) |
Mar 30, 2021 | 75.04 | 76.11 | 74.89 | 75.16 | 48,432 | +0.75(+1.01%) |
Mar 29, 2021 | 74.84 | 76.60 | 73.71 | 74.40 | 56,507 | -1.09(-1.44%) |
Mar 26, 2021 | 75.82 | 77.22 | 74.57 | 75.49 | 63,169 | +1.10(+1.48%) |
Mar 25, 2021 | 73.25 | 74.58 | 72.74 | 74.39 | 64,086 | +1.15(+1.58%) |
Mar 24, 2021 | 73.57 | 75.79 | 72.97 | 73.24 | 67,604 | +0.11(+0.15%) |
Mar 23, 2021 | 73.67 | 74.47 | 72.93 | 73.13 | 50,868 | -1.22(-1.64%) |
Mar 22, 2021 | 75.66 | 75.66 | 73.70 | 74.35 | 37,274 | -2.04(-2.66%) |
Mar 19, 2021 | 73.42 | 77.66 | 73.42 | 76.38 | 347,213 | +0.53(+0.69%) |
Mar 18, 2021 | 75.86 | 77.90 | 75.24 | 75.86 | 68,661 | +0.67(+0.89%) |
Mar 17, 2021 | 75.95 | 76.33 | 74.17 | 75.18 | 54,255 | -0.76(-1.00%) |
Mar 16, 2021 | 76.15 | 76.15 | 74.49 | 75.95 | 51,750 | -0.79(-1.03%) |
Mar 15, 2021 | 79.68 | 79.68 | 75.77 | 76.74 | 74,184 | -2.69(-3.39%) |
Mar 12, 2021 | 78.55 | 80.41 | 78.42 | 79.43 | 74,615 | +1.52(+1.95%) |
Mar 11, 2021 | 77.98 | 78.47 | 76.81 | 77.91 | 68,997 | +0.15(+0.19%) |
Mar 10, 2021 | 75.42 | 78.37 | 75.42 | 77.76 | 97,977 | +2.21(+2.92%) |
Mar 09, 2021 | 75.27 | 76.72 | 73.60 | 75.56 | 80,826 | -0.09(-0.12%) |
Mar 08, 2021 | 73.88 | 76.06 | 73.88 | 75.65 | 90,760 | +2.09(+2.84%) |
Mar 05, 2021 | 72.42 | 73.59 | 71.97 | 73.56 | 75,825 | +1.91(+2.66%) |
Mar 04, 2021 | 71.53 | 73.37 | 70.65 | 71.65 | 70,062 | +0.65(+0.92%) |
Mar 03, 2021 | 70.06 | 72.54 | 70.06 | 70.99 | 71,423 | +1.30(+1.86%) |
Mar 02, 2021 | 69.89 | 70.62 | 69.09 | 69.69 | 42,985 | -0.85(-1.21%) |