Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.00 | 74.63 | 73.90 | 74.39 | 21,049 | +0.68(+0.92%) |
May 27, 2021 | 74.42 | 74.44 | 73.62 | 73.71 | 33,878 | -0.42(-0.57%) |
May 26, 2021 | 74.36 | 74.60 | 73.98 | 74.14 | 169,903 | +0.11(+0.15%) |
May 25, 2021 | 74.31 | 74.31 | 73.55 | 74.03 | 57,416 | +0.18(+0.24%) |
May 24, 2021 | 73.03 | 74.16 | 73.03 | 73.85 | 67,351 | +0.92(+1.27%) |
May 21, 2021 | 73.32 | 73.54 | 72.67 | 72.93 | 44,726 | -0.22(-0.30%) |
May 20, 2021 | 72.37 | 73.25 | 72.37 | 73.15 | 41,754 | +0.86(+1.19%) |
May 19, 2021 | 72.07 | 72.32 | 71.30 | 72.29 | 120,817 | -0.41(-0.56%) |
May 18, 2021 | 72.71 | 73.03 | 72.48 | 72.70 | 25,073 | +0.00(+0.00%) |
May 17, 2021 | 72.48 | 72.90 | 72.42 | 72.70 | 48,076 | +0.18(+0.25%) |
May 14, 2021 | 72.19 | 72.64 | 72.16 | 72.51 | 43,447 | +0.53(+0.73%) |
May 13, 2021 | 70.79 | 72.44 | 70.79 | 71.99 | 42,953 | +1.28(+1.81%) |
May 12, 2021 | 72.56 | 72.59 | 70.65 | 70.70 | 46,358 | -1.79(-2.47%) |
May 11, 2021 | 72.99 | 72.99 | 72.01 | 72.49 | 79,823 | -0.83(-1.13%) |
May 10, 2021 | 73.42 | 74.27 | 73.32 | 73.32 | 54,398 | +0.26(+0.35%) |
May 07, 2021 | 72.24 | 73.09 | 72.24 | 73.07 | 66,121 | +0.75(+1.03%) |
May 06, 2021 | 71.19 | 72.37 | 71.19 | 72.32 | 64,054 | +0.90(+1.26%) |
May 05, 2021 | 71.63 | 72.66 | 71.14 | 71.42 | 91,714 | -1.25(-1.72%) |
May 04, 2021 | 73.12 | 73.43 | 72.41 | 72.67 | 44,733 | -0.54(-0.74%) |
May 03, 2021 | 73.84 | 73.84 | 73.14 | 73.21 | 39,620 | -0.30(-0.40%) |
Apr 30, 2021 | 72.78 | 73.70 | 72.71 | 73.51 | 38,677 | +0.33(+0.45%) |
Apr 29, 2021 | 72.75 | 73.75 | 72.75 | 73.18 | 37,177 | +0.42(+0.57%) |
Apr 28, 2021 | 73.52 | 73.52 | 72.71 | 72.76 | 43,329 | -0.48(-0.66%) |
Apr 27, 2021 | 73.31 | 73.40 | 73.00 | 73.24 | 26,960 | +0.02(+0.03%) |
Apr 26, 2021 | 73.29 | 73.80 | 73.08 | 73.22 | 39,300 | +0.14(+0.19%) |
Apr 23, 2021 | 73.09 | 73.26 | 72.84 | 73.08 | 35,861 | +0.03(+0.04%) |
Apr 22, 2021 | 73.52 | 73.67 | 73.00 | 73.06 | 47,774 | -0.26(-0.35%) |
Apr 21, 2021 | 72.82 | 73.50 | 72.64 | 73.31 | 92,977 | +0.50(+0.68%) |
Apr 20, 2021 | 71.96 | 73.00 | 71.89 | 72.82 | 54,476 | +0.98(+1.36%) |
Apr 19, 2021 | 71.65 | 71.84 | 71.30 | 71.84 | 65,361 | +0.31(+0.44%) |
Apr 16, 2021 | 71.53 | 71.87 | 71.36 | 71.52 | 50,053 | +0.17(+0.23%) |
Apr 15, 2021 | 70.57 | 71.38 | 70.26 | 71.36 | 29,806 | +1.07(+1.52%) |
Apr 14, 2021 | 71.15 | 71.15 | 70.26 | 70.29 | 40,719 | -0.64(-0.90%) |
Apr 13, 2021 | 70.35 | 70.92 | 70.19 | 70.92 | 60,528 | +0.64(+0.90%) |
Apr 12, 2021 | 69.89 | 70.34 | 69.56 | 70.29 | 35,381 | +0.29(+0.41%) |
Apr 09, 2021 | 70.06 | 70.31 | 69.84 | 70.00 | 23,076 | -0.15(-0.21%) |
Apr 08, 2021 | 70.42 | 70.56 | 70.08 | 70.15 | 54,058 | -0.17(-0.24%) |
Apr 07, 2021 | 69.93 | 70.41 | 69.74 | 70.31 | 58,699 | +0.39(+0.55%) |
Apr 06, 2021 | 69.57 | 69.94 | 69.35 | 69.93 | 52,572 | +0.41(+0.58%) |
Apr 05, 2021 | 70.15 | 70.15 | 68.77 | 69.52 | 39,319 | -0.14(-0.20%) |
Apr 01, 2021 | 68.61 | 69.71 | 68.44 | 69.66 | 52,653 | +1.36(+1.99%) |
Mar 31, 2021 | 69.34 | 69.34 | 68.23 | 68.30 | 43,893 | -0.68(-0.99%) |
Mar 30, 2021 | 68.96 | 69.23 | 68.76 | 68.99 | 15,257 | +0.24(+0.35%) |
Mar 29, 2021 | 69.14 | 69.16 | 68.17 | 68.75 | 31,517 | -0.42(-0.61%) |
Mar 26, 2021 | 68.52 | 69.23 | 68.26 | 69.17 | 31,419 | +1.05(+1.54%) |
Mar 25, 2021 | 67.91 | 68.27 | 66.61 | 68.12 | 54,709 | +0.34(+0.50%) |
Mar 24, 2021 | 67.82 | 68.62 | 67.68 | 67.78 | 77,115 | -0.08(-0.12%) |
Mar 23, 2021 | 67.80 | 68.26 | 67.49 | 67.86 | 37,444 | +0.28(+0.42%) |
Mar 22, 2021 | 67.26 | 67.75 | 66.95 | 67.58 | 36,877 | +0.43(+0.64%) |
Mar 19, 2021 | 69.02 | 69.02 | 67.12 | 67.15 | 55,605 | -1.66(-2.41%) |
Mar 18, 2021 | 68.88 | 69.04 | 68.51 | 68.81 | 43,583 | -0.53(-0.77%) |
Mar 17, 2021 | 69.05 | 69.37 | 68.58 | 69.34 | 42,199 | +0.10(+0.15%) |
Mar 16, 2021 | 69.72 | 69.89 | 68.79 | 69.24 | 53,253 | -0.61(-0.88%) |
Mar 15, 2021 | 69.09 | 70.22 | 68.70 | 69.85 | 61,077 | +1.10(+1.60%) |
Mar 12, 2021 | 66.90 | 68.77 | 66.90 | 68.75 | 90,059 | +1.59(+2.36%) |
Mar 11, 2021 | 67.41 | 67.73 | 66.90 | 67.16 | 57,319 | +0.14(+0.21%) |
Mar 10, 2021 | 66.67 | 67.41 | 65.93 | 67.03 | 35,100 | +0.61(+0.91%) |
Mar 09, 2021 | 66.74 | 67.25 | 66.41 | 66.42 | 24,293 | -0.04(-0.06%) |
Mar 08, 2021 | 65.61 | 66.92 | 65.19 | 66.46 | 30,179 | +1.27(+1.94%) |
Mar 05, 2021 | 65.02 | 65.36 | 63.79 | 65.19 | 77,084 | +0.76(+1.18%) |
Mar 04, 2021 | 65.07 | 65.54 | 63.80 | 64.43 | 43,066 | -0.66(-1.01%) |
Mar 03, 2021 | 65.11 | 65.56 | 64.75 | 65.09 | 30,030 | -0.02(-0.03%) |
Mar 02, 2021 | 65.07 | 65.47 | 64.34 | 65.11 | 39,558 | +0.03(+0.04%) |