Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.15 | 72.60 | 71.42 | 72.09 | 194,363 | -0.43(-0.60%) |
May 27, 2021 | 72.43 | 73.50 | 72.33 | 72.52 | 248,479 | +1.64(+2.31%) |
May 26, 2021 | 70.52 | 71.16 | 70.01 | 70.88 | 260,975 | -0.36(-0.51%) |
May 25, 2021 | 71.70 | 72.55 | 71.12 | 71.24 | 148,669 | -0.53(-0.74%) |
May 24, 2021 | 71.40 | 72.11 | 70.82 | 71.77 | 166,519 | -0.01(-0.01%) |
May 21, 2021 | 72.54 | 72.80 | 71.58 | 71.78 | 195,083 | -0.82(-1.13%) |
May 20, 2021 | 72.64 | 72.66 | 71.78 | 72.60 | 252,360 | -1.39(-1.87%) |
May 19, 2021 | 73.83 | 74.57 | 73.24 | 73.99 | 275,559 | -1.20(-1.59%) |
May 18, 2021 | 76.16 | 76.70 | 75.16 | 75.18 | 281,341 | +1.69(+2.30%) |
May 17, 2021 | 73.74 | 74.03 | 72.16 | 73.49 | 494,173 | -3.43(-4.46%) |
May 14, 2021 | 76.78 | 77.36 | 76.42 | 76.92 | 207,656 | -0.57(-0.73%) |
May 13, 2021 | 76.90 | 77.84 | 76.38 | 77.49 | 258,942 | +0.43(+0.56%) |
May 12, 2021 | 80.56 | 80.56 | 76.78 | 77.06 | 372,230 | -5.53(-6.70%) |
May 11, 2021 | 81.16 | 82.83 | 80.93 | 82.59 | 163,265 | +0.89(+1.09%) |
May 10, 2021 | 82.56 | 82.96 | 81.41 | 81.70 | 230,943 | +0.79(+0.98%) |
May 07, 2021 | 80.35 | 80.91 | 79.65 | 80.91 | 239,403 | +1.36(+1.71%) |
May 06, 2021 | 78.52 | 79.63 | 78.51 | 79.55 | 176,073 | +2.52(+3.27%) |
May 05, 2021 | 76.79 | 77.49 | 76.12 | 77.03 | 201,755 | +1.15(+1.52%) |
May 04, 2021 | 75.25 | 75.94 | 74.76 | 75.88 | 143,775 | +1.17(+1.57%) |
May 03, 2021 | 74.14 | 75.08 | 73.80 | 74.71 | 136,268 | +1.45(+1.98%) |
Apr 30, 2021 | 74.15 | 74.22 | 73.17 | 73.26 | 146,244 | -2.23(-2.96%) |
Apr 29, 2021 | 76.49 | 76.49 | 74.34 | 75.49 | 124,034 | -0.26(-0.34%) |
Apr 28, 2021 | 75.45 | 76.22 | 74.96 | 75.75 | 134,486 | +0.05(+0.06%) |
Apr 27, 2021 | 75.74 | 76.32 | 75.32 | 75.71 | 203,600 | +2.73(+3.74%) |
Apr 26, 2021 | 72.82 | 73.35 | 72.75 | 72.98 | 170,555 | +1.11(+1.54%) |
Apr 23, 2021 | 71.34 | 72.15 | 71.23 | 71.87 | 127,241 | +1.80(+2.57%) |
Apr 22, 2021 | 70.92 | 70.92 | 69.78 | 70.07 | 118,243 | -0.85(-1.19%) |
Apr 21, 2021 | 69.70 | 70.98 | 69.51 | 70.92 | 90,551 | +0.89(+1.27%) |
Apr 20, 2021 | 70.90 | 71.08 | 69.94 | 70.03 | 150,775 | -0.67(-0.94%) |
Apr 19, 2021 | 70.72 | 71.52 | 70.51 | 70.69 | 167,019 | +1.35(+1.95%) |
Apr 16, 2021 | 69.47 | 69.78 | 68.80 | 69.34 | 117,018 | +0.21(+0.30%) |
Apr 15, 2021 | 69.19 | 69.47 | 68.82 | 69.14 | 218,955 | +1.17(+1.72%) |
Apr 14, 2021 | 67.98 | 68.63 | 67.87 | 67.97 | 217,689 | +2.48(+3.79%) |
Apr 13, 2021 | 65.39 | 65.91 | 65.25 | 65.48 | 117,222 | -0.18(-0.27%) |
Apr 12, 2021 | 65.91 | 66.08 | 65.36 | 65.66 | 64,835 | -0.25(-0.38%) |
Apr 09, 2021 | 65.98 | 65.99 | 65.39 | 65.91 | 83,679 | -0.36(-0.54%) |
Apr 08, 2021 | 66.75 | 66.75 | 66.00 | 66.27 | 102,071 | -0.30(-0.45%) |
Apr 07, 2021 | 66.54 | 67.17 | 66.23 | 66.57 | 214,005 | +0.43(+0.65%) |
Apr 06, 2021 | 66.47 | 66.94 | 66.02 | 66.14 | 144,775 | -1.27(-1.88%) |
Apr 05, 2021 | 66.24 | 67.99 | 66.20 | 67.41 | 322,855 | +3.00(+4.65%) |
Apr 01, 2021 | 64.71 | 64.71 | 63.99 | 64.41 | 242,259 | -0.56(-0.86%) |
Mar 31, 2021 | 64.51 | 65.19 | 63.99 | 64.97 | 172,354 | +0.75(+1.16%) |
Mar 30, 2021 | 63.80 | 64.65 | 63.40 | 64.22 | 266,577 | +0.11(+0.17%) |
Mar 29, 2021 | 64.06 | 64.79 | 63.56 | 64.11 | 188,449 | +0.12(+0.20%) |
Mar 26, 2021 | 62.24 | 64.00 | 62.23 | 63.99 | 175,898 | +3.49(+5.78%) |
Mar 25, 2021 | 60.18 | 60.67 | 59.40 | 60.49 | 174,508 | +0.33(+0.55%) |
Mar 24, 2021 | 60.20 | 60.63 | 59.97 | 60.16 | 180,144 | +0.05(+0.09%) |
Mar 23, 2021 | 61.17 | 61.61 | 59.64 | 60.11 | 497,527 | +0.21(+0.36%) |
Mar 22, 2021 | 59.48 | 60.39 | 59.34 | 59.89 | 257,169 | +2.13(+3.69%) |
Mar 19, 2021 | 57.21 | 58.01 | 56.29 | 57.76 | 259,136 | -0.17(-0.29%) |
Mar 18, 2021 | 58.70 | 58.74 | 57.80 | 57.93 | 242,699 | -1.58(-2.65%) |
Mar 17, 2021 | 58.26 | 59.66 | 58.01 | 59.51 | 189,290 | -0.15(-0.25%) |
Mar 16, 2021 | 60.01 | 60.21 | 59.44 | 59.66 | 133,306 | -0.31(-0.52%) |
Mar 15, 2021 | 60.10 | 60.53 | 59.11 | 59.97 | 224,782 | +0.27(+0.45%) |
Mar 12, 2021 | 59.14 | 59.73 | 58.86 | 59.71 | 309,281 | -0.18(-0.30%) |
Mar 11, 2021 | 59.50 | 60.14 | 59.14 | 59.89 | 427,726 | +3.25(+5.75%) |
Mar 10, 2021 | 57.62 | 58.09 | 56.17 | 56.63 | 682,588 | -5.60(-9.00%) |
Mar 09, 2021 | 62.10 | 62.85 | 60.70 | 62.23 | 688,533 | -0.39(-0.63%) |
Mar 08, 2021 | 62.33 | 62.92 | 61.86 | 62.62 | 301,761 | +0.78(+1.27%) |
Mar 05, 2021 | 62.13 | 62.26 | 60.78 | 61.84 | 382,646 | +2.26(+3.79%) |
Mar 04, 2021 | 60.96 | 61.78 | 58.98 | 59.58 | 296,997 | -1.18(-1.94%) |
Mar 03, 2021 | 58.08 | 61.24 | 58.08 | 60.76 | 484,000 | +3.92(+6.90%) |
Mar 02, 2021 | 56.62 | 57.35 | 56.41 | 56.84 | 143,910 | +0.07(+0.13%) |