Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.97 | 71.00 | 70.81 | 70.84 | 22,672 | +0.17(+0.25%) |
May 27, 2021 | 70.65 | 70.76 | 70.52 | 70.66 | 16,578 | +0.15(+0.21%) |
May 26, 2021 | 70.52 | 70.64 | 70.45 | 70.51 | 16,902 | -0.02(-0.02%) |
May 25, 2021 | 70.78 | 70.78 | 70.42 | 70.53 | 74,474 | +0.03(+0.04%) |
May 24, 2021 | 70.34 | 70.63 | 70.34 | 70.50 | 24,897 | +0.36(+0.51%) |
May 21, 2021 | 70.32 | 70.32 | 69.97 | 70.14 | 23,500 | +0.08(+0.12%) |
May 20, 2021 | 69.74 | 70.21 | 69.71 | 70.06 | 48,137 | +0.83(+1.20%) |
May 19, 2021 | 69.06 | 69.51 | 68.77 | 69.23 | 51,000 | -0.46(-0.67%) |
May 18, 2021 | 70.11 | 70.11 | 69.69 | 69.69 | 58,966 | +0.14(+0.20%) |
May 17, 2021 | 69.37 | 69.55 | 69.25 | 69.55 | 33,534 | -0.15(-0.21%) |
May 14, 2021 | 69.27 | 69.74 | 69.20 | 69.70 | 38,132 | +1.05(+1.53%) |
May 13, 2021 | 68.23 | 68.70 | 68.13 | 68.65 | 68,547 | +0.60(+0.88%) |
May 12, 2021 | 68.69 | 68.95 | 67.89 | 68.05 | 78,317 | -1.02(-1.48%) |
May 11, 2021 | 68.85 | 69.23 | 68.63 | 69.07 | 96,738 | -0.77(-1.11%) |
May 10, 2021 | 70.48 | 70.48 | 69.84 | 69.85 | 22,474 | -0.30(-0.43%) |
May 07, 2021 | 69.65 | 70.19 | 69.60 | 70.15 | 43,833 | +0.76(+1.09%) |
May 06, 2021 | 68.96 | 69.40 | 68.78 | 69.40 | 21,129 | +0.48(+0.70%) |
May 05, 2021 | 68.80 | 69.03 | 68.64 | 68.92 | 715,429 | +0.96(+1.42%) |
May 04, 2021 | 68.31 | 68.31 | 67.66 | 67.95 | 110,901 | -0.99(-1.44%) |
May 03, 2021 | 68.57 | 68.96 | 68.57 | 68.94 | 292,221 | +0.97(+1.42%) |
Apr 30, 2021 | 68.62 | 68.64 | 67.96 | 67.98 | 46,206 | -0.85(-1.23%) |
Apr 29, 2021 | 69.10 | 69.10 | 68.42 | 68.82 | 22,862 | +0.00(+0.00%) |
Apr 28, 2021 | 68.64 | 68.96 | 68.62 | 68.82 | 20,790 | +0.04(+0.05%) |
Apr 27, 2021 | 68.67 | 68.82 | 68.61 | 68.79 | 19,137 | -0.26(-0.37%) |
Apr 26, 2021 | 69.04 | 69.07 | 68.89 | 69.04 | 18,686 | +0.03(+0.04%) |
Apr 23, 2021 | 68.64 | 69.17 | 68.57 | 69.02 | 19,198 | +0.62(+0.90%) |
Apr 22, 2021 | 68.64 | 68.75 | 68.21 | 68.40 | 33,946 | -0.27(-0.39%) |
Apr 21, 2021 | 67.87 | 68.67 | 67.87 | 68.67 | 22,557 | +0.75(+1.10%) |
Apr 20, 2021 | 68.28 | 68.28 | 67.70 | 67.92 | 51,784 | -1.00(-1.46%) |
Apr 19, 2021 | 69.04 | 69.04 | 68.74 | 68.92 | 60,250 | -0.12(-0.17%) |
Apr 16, 2021 | 68.73 | 69.04 | 68.65 | 69.04 | 25,814 | +0.55(+0.81%) |
Apr 15, 2021 | 68.38 | 68.50 | 68.36 | 68.49 | 25,426 | +0.49(+0.73%) |
Apr 14, 2021 | 68.10 | 68.23 | 67.92 | 68.00 | 16,872 | -0.04(-0.06%) |
Apr 13, 2021 | 67.77 | 68.04 | 67.70 | 68.04 | 14,321 | +0.31(+0.46%) |
Apr 12, 2021 | 67.76 | 67.81 | 67.53 | 67.73 | 49,988 | -0.30(-0.43%) |
Apr 09, 2021 | 67.80 | 68.02 | 67.77 | 68.02 | 27,984 | +0.23(+0.34%) |
Apr 08, 2021 | 67.72 | 67.88 | 67.64 | 67.79 | 74,022 | +0.39(+0.57%) |
Apr 07, 2021 | 67.22 | 67.45 | 67.17 | 67.40 | 69,807 | +0.10(+0.15%) |
Apr 06, 2021 | 67.20 | 67.38 | 67.11 | 67.30 | 33,996 | -0.65(-0.95%) |
Apr 05, 2021 | 67.55 | 68.07 | 67.55 | 67.95 | 274,942 | +0.87(+1.29%) |
Apr 01, 2021 | 66.62 | 67.19 | 66.62 | 67.08 | 99,246 | +0.64(+0.96%) |
Mar 31, 2021 | 66.39 | 66.70 | 66.39 | 66.44 | 24,978 | -0.34(-0.51%) |
Mar 30, 2021 | 66.66 | 66.86 | 66.50 | 66.79 | 38,983 | -0.15(-0.22%) |
Mar 29, 2021 | 66.81 | 67.08 | 66.61 | 66.93 | 84,547 | -0.18(-0.26%) |
Mar 26, 2021 | 66.48 | 67.11 | 66.48 | 67.11 | 22,560 | +0.89(+1.34%) |
Mar 25, 2021 | 65.84 | 66.24 | 65.70 | 66.22 | 19,343 | +0.53(+0.80%) |
Mar 24, 2021 | 65.87 | 66.09 | 65.66 | 65.70 | 41,629 | -0.29(-0.43%) |
Mar 23, 2021 | 66.45 | 66.47 | 65.86 | 65.98 | 24,448 | -0.87(-1.30%) |
Mar 22, 2021 | 66.75 | 67.01 | 66.68 | 66.85 | 14,927 | +0.15(+0.22%) |
Mar 19, 2021 | 66.61 | 66.78 | 66.23 | 66.70 | 16,812 | +0.30(+0.44%) |
Mar 18, 2021 | 66.68 | 67.00 | 66.33 | 66.41 | 58,666 | -0.52(-0.77%) |
Mar 17, 2021 | 66.30 | 67.13 | 66.30 | 66.92 | 30,128 | +0.42(+0.64%) |
Mar 16, 2021 | 66.54 | 66.69 | 66.44 | 66.50 | 46,757 | +0.12(+0.18%) |
Mar 15, 2021 | 66.18 | 66.38 | 65.90 | 66.38 | 39,572 | +0.17(+0.26%) |
Mar 12, 2021 | 65.78 | 66.28 | 65.77 | 66.21 | 16,812 | +0.06(+0.10%) |
Mar 11, 2021 | 65.93 | 66.20 | 65.86 | 66.14 | 39,456 | +0.30(+0.45%) |
Mar 10, 2021 | 65.86 | 65.87 | 65.50 | 65.85 | 147,724 | +0.41(+0.62%) |
Mar 09, 2021 | 65.37 | 65.66 | 65.32 | 65.44 | 43,144 | +0.75(+1.15%) |
Mar 08, 2021 | 64.64 | 65.08 | 64.58 | 64.69 | 52,767 | -0.27(-0.41%) |
Mar 05, 2021 | 64.79 | 65.00 | 64.19 | 64.96 | 37,203 | +0.57(+0.89%) |
Mar 04, 2021 | 65.29 | 65.36 | 64.09 | 64.39 | 82,738 | -0.66(-1.02%) |
Mar 03, 2021 | 65.33 | 65.49 | 65.02 | 65.05 | 46,487 | -0.42(-0.65%) |
Mar 02, 2021 | 65.62 | 65.73 | 65.34 | 65.48 | 58,959 | -0.04(-0.06%) |