Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.00 | 73.06 | 71.59 | 72.32 | 202,276 | -0.19(-0.27%) |
May 27, 2021 | 72.82 | 73.31 | 72.16 | 72.52 | 303,496 | +0.31(+0.43%) |
May 26, 2021 | 73.01 | 73.68 | 72.18 | 72.21 | 184,938 | -0.36(-0.49%) |
May 25, 2021 | 74.21 | 74.92 | 72.56 | 72.56 | 387,350 | -1.67(-2.25%) |
May 24, 2021 | 74.65 | 74.89 | 73.58 | 74.24 | 268,722 | -0.18(-0.25%) |
May 21, 2021 | 73.99 | 74.80 | 73.54 | 74.42 | 336,979 | +0.88(+1.20%) |
May 20, 2021 | 72.49 | 73.75 | 72.36 | 73.53 | 170,605 | +0.80(+1.10%) |
May 19, 2021 | 71.91 | 72.79 | 71.80 | 72.74 | 160,758 | -0.29(-0.39%) |
May 18, 2021 | 73.50 | 74.01 | 72.77 | 73.03 | 276,831 | -0.66(-0.90%) |
May 17, 2021 | 73.22 | 73.83 | 72.43 | 73.69 | 179,242 | +0.09(+0.12%) |
May 14, 2021 | 73.36 | 73.75 | 73.15 | 73.60 | 150,599 | +0.45(+0.62%) |
May 13, 2021 | 70.38 | 73.72 | 70.34 | 73.15 | 233,196 | +2.77(+3.93%) |
May 12, 2021 | 72.67 | 72.90 | 70.31 | 70.38 | 154,826 | -2.36(-3.24%) |
May 11, 2021 | 72.63 | 73.19 | 72.27 | 72.74 | 270,291 | -0.76(-1.03%) |
May 10, 2021 | 74.45 | 74.69 | 73.15 | 73.50 | 269,702 | -0.65(-0.88%) |
May 07, 2021 | 73.17 | 74.33 | 72.98 | 74.15 | 163,154 | +0.45(+0.61%) |
May 06, 2021 | 72.58 | 73.70 | 72.18 | 73.70 | 181,749 | +1.43(+1.97%) |
May 05, 2021 | 72.83 | 72.83 | 70.80 | 72.27 | 265,204 | -0.47(-0.65%) |
May 04, 2021 | 73.71 | 74.30 | 72.69 | 72.74 | 257,379 | -1.16(-1.57%) |
May 03, 2021 | 73.72 | 74.35 | 72.57 | 73.90 | 226,016 | +0.99(+1.35%) |
Apr 30, 2021 | 73.09 | 73.83 | 72.25 | 72.91 | 311,404 | -0.83(-1.13%) |
Apr 29, 2021 | 73.02 | 75.64 | 72.11 | 73.74 | 291,295 | +1.56(+2.16%) |
Apr 28, 2021 | 73.59 | 73.59 | 71.82 | 72.18 | 196,585 | -1.19(-1.62%) |
Apr 27, 2021 | 73.51 | 74.47 | 72.96 | 73.37 | 147,209 | -0.36(-0.49%) |
Apr 26, 2021 | 73.76 | 74.54 | 73.40 | 73.73 | 222,980 | +0.22(+0.30%) |
Apr 23, 2021 | 72.80 | 74.14 | 72.75 | 73.51 | 214,599 | +0.86(+1.19%) |
Apr 22, 2021 | 73.92 | 73.92 | 72.51 | 72.65 | 179,954 | -1.51(-2.04%) |
Apr 21, 2021 | 72.93 | 74.24 | 72.74 | 74.17 | 192,547 | +1.12(+1.53%) |
Apr 20, 2021 | 73.32 | 73.88 | 72.85 | 73.05 | 150,969 | -0.69(-0.94%) |
Apr 19, 2021 | 74.06 | 74.32 | 73.19 | 73.73 | 171,444 | -0.47(-0.63%) |
Apr 16, 2021 | 74.30 | 74.42 | 72.54 | 74.20 | 349,729 | +1.07(+1.47%) |
Apr 15, 2021 | 73.24 | 74.52 | 72.38 | 73.13 | 137,750 | +0.26(+0.35%) |
Apr 14, 2021 | 71.63 | 73.37 | 71.63 | 72.87 | 108,226 | +0.97(+1.34%) |
Apr 13, 2021 | 72.77 | 73.12 | 71.78 | 71.91 | 160,423 | -0.82(-1.13%) |
Apr 12, 2021 | 72.14 | 72.74 | 71.44 | 72.73 | 272,651 | +0.42(+0.58%) |
Apr 09, 2021 | 71.77 | 72.56 | 71.15 | 72.31 | 232,665 | +0.68(+0.95%) |
Apr 08, 2021 | 71.25 | 71.74 | 70.56 | 71.63 | 175,344 | +0.25(+0.35%) |
Apr 07, 2021 | 71.57 | 71.93 | 70.42 | 71.38 | 215,192 | -0.07(-0.09%) |
Apr 06, 2021 | 70.74 | 71.88 | 70.03 | 71.45 | 152,159 | +0.73(+1.03%) |
Apr 05, 2021 | 70.87 | 71.06 | 69.72 | 70.72 | 161,324 | +0.50(+0.71%) |
Apr 01, 2021 | 69.42 | 70.50 | 68.95 | 70.22 | 126,253 | +0.76(+1.09%) |
Mar 31, 2021 | 70.00 | 70.80 | 68.71 | 69.46 | 162,463 | -0.73(-1.04%) |
Mar 30, 2021 | 70.35 | 71.70 | 69.98 | 70.19 | 190,529 | +0.12(+0.18%) |
Mar 29, 2021 | 70.87 | 72.11 | 69.96 | 70.07 | 343,843 | -1.20(-1.68%) |
Mar 26, 2021 | 71.10 | 71.50 | 69.60 | 71.26 | 258,563 | +0.92(+1.31%) |
Mar 25, 2021 | 68.95 | 70.77 | 67.70 | 70.35 | 232,115 | +1.35(+1.96%) |
Mar 24, 2021 | 69.54 | 70.88 | 68.96 | 68.99 | 276,071 | +0.15(+0.22%) |
Mar 23, 2021 | 68.38 | 69.67 | 68.38 | 68.84 | 344,168 | -0.25(-0.36%) |
Mar 22, 2021 | 70.17 | 70.90 | 68.99 | 69.09 | 236,135 | -1.51(-2.14%) |
Mar 19, 2021 | 72.62 | 72.62 | 69.76 | 70.60 | 766,919 | -2.08(-2.86%) |
Mar 18, 2021 | 74.02 | 74.54 | 72.54 | 72.68 | 239,446 | -1.40(-1.89%) |
Mar 17, 2021 | 73.80 | 74.17 | 72.40 | 74.08 | 219,794 | +0.49(+0.66%) |
Mar 16, 2021 | 73.51 | 73.66 | 72.42 | 73.59 | 148,525 | -0.38(-0.52%) |
Mar 15, 2021 | 73.22 | 74.10 | 71.32 | 73.97 | 231,773 | +1.23(+1.68%) |
Mar 12, 2021 | 73.21 | 73.85 | 72.16 | 72.75 | 331,454 | +0.00(+0.00%) |
Mar 11, 2021 | 72.33 | 72.94 | 71.55 | 72.75 | 273,317 | +0.30(+0.41%) |
Mar 10, 2021 | 70.81 | 73.74 | 70.51 | 72.45 | 262,515 | +1.61(+2.27%) |
Mar 09, 2021 | 71.19 | 72.04 | 69.31 | 70.84 | 458,616 | -0.54(-0.75%) |
Mar 08, 2021 | 68.64 | 71.92 | 68.07 | 71.38 | 340,979 | +3.16(+4.63%) |
Mar 05, 2021 | 66.49 | 68.30 | 64.30 | 68.22 | 281,120 | +2.73(+4.17%) |
Mar 04, 2021 | 66.39 | 67.43 | 65.08 | 65.49 | 210,561 | -0.74(-1.11%) |
Mar 03, 2021 | 65.61 | 67.32 | 65.43 | 66.23 | 156,151 | +0.50(+0.76%) |
Mar 02, 2021 | 66.86 | 67.49 | 65.63 | 65.73 | 208,940 | -1.43(-2.12%) |