Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.68 | 73.29 | 72.56 | 72.74 | 1,589,961 | +0.40(+0.55%) |
May 27, 2021 | 72.86 | 73.98 | 72.20 | 72.34 | 2,507,933 | -0.08(-0.11%) |
May 26, 2021 | 73.03 | 73.12 | 72.08 | 72.42 | 1,914,554 | -0.55(-0.76%) |
May 25, 2021 | 73.29 | 73.43 | 72.71 | 72.98 | 1,327,619 | -0.32(-0.43%) |
May 24, 2021 | 73.54 | 73.85 | 73.28 | 73.30 | 988,738 | -0.12(-0.16%) |
May 21, 2021 | 73.49 | 74.14 | 72.97 | 73.41 | 1,884,875 | +0.10(+0.14%) |
May 20, 2021 | 72.69 | 73.92 | 72.55 | 73.31 | 2,858,617 | +0.86(+1.18%) |
May 19, 2021 | 72.68 | 72.76 | 71.36 | 72.46 | 2,425,768 | -0.20(-0.28%) |
May 18, 2021 | 73.21 | 73.72 | 72.62 | 72.66 | 1,183,684 | -0.68(-0.93%) |
May 17, 2021 | 73.40 | 73.69 | 72.81 | 73.34 | 1,424,593 | +0.25(+0.34%) |
May 14, 2021 | 73.72 | 74.42 | 73.04 | 73.10 | 1,529,061 | -0.20(-0.27%) |
May 13, 2021 | 71.92 | 73.55 | 71.74 | 73.30 | 2,148,146 | +1.27(+1.77%) |
May 12, 2021 | 72.44 | 73.43 | 71.70 | 72.02 | 3,104,160 | -0.25(-0.35%) |
May 11, 2021 | 71.24 | 72.29 | 70.45 | 72.28 | 3,024,450 | +0.56(+0.79%) |
May 10, 2021 | 69.47 | 72.22 | 69.15 | 71.71 | 3,997,878 | +0.00(+0.00%) |
May 07, 2021 | 70.76 | 71.81 | 70.68 | 71.71 | 3,374,486 | +0.39(+0.55%) |
May 06, 2021 | 71.19 | 71.55 | 70.89 | 71.32 | 2,169,288 | +0.47(+0.67%) |
May 05, 2021 | 70.74 | 71.08 | 69.98 | 70.85 | 3,020,983 | +0.08(+0.12%) |
May 04, 2021 | 71.26 | 71.71 | 70.11 | 70.77 | 3,074,506 | -0.66(-0.92%) |
May 03, 2021 | 70.75 | 71.92 | 70.73 | 71.42 | 2,313,822 | +0.96(+1.36%) |
Apr 30, 2021 | 70.50 | 70.69 | 69.95 | 70.47 | 2,030,362 | +0.14(+0.19%) |
Apr 29, 2021 | 70.54 | 70.91 | 69.94 | 70.33 | 1,950,779 | -0.03(-0.04%) |
Apr 28, 2021 | 70.15 | 70.66 | 70.04 | 70.36 | 1,351,215 | +0.58(+0.83%) |
Apr 27, 2021 | 70.78 | 70.83 | 69.48 | 69.78 | 2,720,204 | -1.15(-1.62%) |
Apr 26, 2021 | 71.76 | 71.76 | 70.83 | 70.92 | 1,271,013 | -0.68(-0.95%) |
Apr 23, 2021 | 71.68 | 72.11 | 71.44 | 71.60 | 1,450,259 | -0.31(-0.43%) |
Apr 22, 2021 | 72.25 | 72.58 | 71.48 | 71.91 | 1,915,249 | -0.49(-0.68%) |
Apr 21, 2021 | 71.60 | 72.50 | 71.33 | 72.40 | 1,169,773 | +0.96(+1.34%) |
Apr 20, 2021 | 71.59 | 72.13 | 71.09 | 71.45 | 1,633,864 | -0.02(-0.03%) |
Apr 19, 2021 | 72.00 | 72.12 | 70.92 | 71.47 | 1,173,200 | -0.34(-0.47%) |
Apr 16, 2021 | 71.59 | 72.01 | 71.31 | 71.80 | 1,390,248 | +0.56(+0.79%) |
Apr 15, 2021 | 71.40 | 71.79 | 71.02 | 71.24 | 1,528,732 | +0.04(+0.05%) |
Apr 14, 2021 | 70.43 | 71.42 | 70.41 | 71.20 | 1,897,636 | +1.17(+1.68%) |
Apr 13, 2021 | 70.32 | 70.55 | 69.78 | 70.03 | 1,555,383 | -0.54(-0.76%) |
Apr 12, 2021 | 69.84 | 70.72 | 69.79 | 70.57 | 1,573,100 | +0.91(+1.31%) |
Apr 09, 2021 | 69.64 | 69.98 | 69.12 | 69.66 | 1,700,523 | +0.21(+0.30%) |
Apr 08, 2021 | 68.52 | 69.48 | 68.12 | 69.45 | 1,482,846 | +0.56(+0.81%) |
Apr 07, 2021 | 69.30 | 69.81 | 68.50 | 68.89 | 1,929,395 | -0.15(-0.22%) |
Apr 06, 2021 | 67.90 | 69.35 | 67.81 | 69.05 | 2,040,645 | +1.16(+1.70%) |
Apr 05, 2021 | 68.24 | 68.66 | 67.45 | 67.89 | 2,013,870 | -0.23(-0.33%) |
Apr 01, 2021 | 67.49 | 68.42 | 66.70 | 68.12 | 2,182,587 | +0.52(+0.77%) |
Mar 31, 2021 | 68.86 | 69.18 | 67.58 | 67.60 | 2,578,954 | -1.50(-2.17%) |
Mar 30, 2021 | 69.59 | 69.94 | 68.91 | 69.10 | 1,582,017 | -0.41(-0.59%) |
Mar 29, 2021 | 69.14 | 69.83 | 68.85 | 69.51 | 1,582,616 | +0.38(+0.55%) |
Mar 26, 2021 | 68.51 | 69.27 | 67.66 | 69.13 | 1,837,471 | +0.57(+0.84%) |
Mar 25, 2021 | 67.26 | 68.63 | 66.30 | 68.56 | 2,307,781 | +1.62(+2.42%) |
Mar 24, 2021 | 66.52 | 67.67 | 66.15 | 66.94 | 1,908,913 | +0.15(+0.22%) |
Mar 23, 2021 | 68.80 | 68.81 | 66.48 | 66.79 | 2,491,432 | -1.87(-2.73%) |
Mar 22, 2021 | 69.48 | 69.54 | 68.12 | 68.67 | 2,172,538 | -1.16(-1.67%) |
Mar 19, 2021 | 69.58 | 70.30 | 69.34 | 69.83 | 6,467,529 | -0.16(-0.23%) |
Mar 18, 2021 | 69.54 | 71.09 | 69.48 | 69.99 | 1,970,779 | +0.50(+0.72%) |
Mar 17, 2021 | 69.84 | 69.88 | 69.01 | 69.49 | 1,848,680 | +0.11(+0.16%) |
Mar 16, 2021 | 69.02 | 70.05 | 68.69 | 69.38 | 2,226,297 | -0.29(-0.42%) |
Mar 15, 2021 | 68.78 | 69.89 | 68.67 | 69.68 | 2,568,606 | +0.97(+1.42%) |
Mar 12, 2021 | 67.78 | 69.14 | 67.67 | 68.70 | 1,655,460 | +1.39(+2.07%) |
Mar 11, 2021 | 66.42 | 68.34 | 66.42 | 67.31 | 2,714,077 | -0.06(-0.09%) |
Mar 10, 2021 | 66.30 | 67.80 | 65.71 | 67.37 | 2,359,238 | +1.51(+2.29%) |
Mar 09, 2021 | 66.85 | 67.30 | 65.61 | 65.86 | 4,136,440 | -1.18(-1.76%) |
Mar 08, 2021 | 66.85 | 67.67 | 66.21 | 67.05 | 3,132,404 | +0.89(+1.35%) |
Mar 05, 2021 | 65.74 | 67.14 | 65.06 | 66.15 | 3,696,154 | +0.47(+0.72%) |
Mar 04, 2021 | 63.94 | 66.37 | 63.48 | 65.68 | 5,039,477 | +2.03(+3.19%) |
Mar 03, 2021 | 62.78 | 64.24 | 62.50 | 63.65 | 2,828,072 | +1.16(+1.86%) |
Mar 02, 2021 | 62.65 | 63.01 | 62.10 | 62.49 | 1,990,476 | +0.13(+0.20%) |