Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2021 | 75.00 | 75.00 | 75.00 | 0 | +0.24(+0.32%) | |
May 21, 2021 | 74.85 | 74.94 | 74.73 | 74.76 | 168,145 | +0.04(+0.05%) |
May 20, 2021 | 74.73 | 74.82 | 74.72 | 74.72 | 153,093 | +0.00(+0.00%) |
May 19, 2021 | 74.71 | 74.77 | 74.70 | 74.72 | 371,524 | -0.03(-0.04%) |
May 18, 2021 | 74.77 | 74.83 | 74.75 | 74.75 | 353,326 | -0.02(-0.03%) |
May 17, 2021 | 74.79 | 74.84 | 74.67 | 74.77 | 224,176 | -0.04(-0.05%) |
May 14, 2021 | 74.89 | 74.92 | 74.77 | 74.81 | 229,787 | +0.02(+0.03%) |
May 13, 2021 | 74.77 | 74.89 | 74.77 | 74.79 | 279,464 | +0.03(+0.04%) |
May 12, 2021 | 74.84 | 74.90 | 74.65 | 74.76 | 408,065 | -0.10(-0.13%) |
May 11, 2021 | 74.83 | 74.99 | 74.78 | 74.86 | 260,356 | +0.04(+0.05%) |
May 10, 2021 | 74.81 | 74.99 | 74.81 | 74.82 | 248,614 | -0.08(-0.11%) |
May 07, 2021 | 74.81 | 74.90 | 74.80 | 74.90 | 275,366 | +0.06(+0.08%) |
May 06, 2021 | 74.82 | 74.89 | 74.78 | 74.84 | 348,404 | -0.05(-0.07%) |
May 05, 2021 | 74.82 | 74.90 | 74.70 | 74.89 | 149,479 | +0.08(+0.11%) |
May 04, 2021 | 74.79 | 74.84 | 74.79 | 74.81 | 204,687 | +0.01(+0.01%) |
May 03, 2021 | 74.85 | 74.87 | 74.76 | 74.80 | 299,313 | -0.04(-0.05%) |
Apr 30, 2021 | 74.83 | 74.87 | 74.59 | 74.84 | 542,000 | +0.00(+0.00%) |
Apr 29, 2021 | 74.94 | 75.33 | 74.83 | 74.84 | 434,073 | +0.00(+0.00%) |
Apr 28, 2021 | 74.88 | 74.91 | 74.78 | 74.84 | 341,755 | -0.04(-0.05%) |
Apr 27, 2021 | 75.07 | 75.07 | 74.87 | 74.88 | 213,002 | -0.06(-0.08%) |
Apr 26, 2021 | 74.95 | 74.95 | 74.87 | 74.94 | 250,688 | +0.05(+0.07%) |
Apr 23, 2021 | 74.94 | 74.97 | 74.77 | 74.89 | 182,600 | -0.05(-0.07%) |
Apr 22, 2021 | 74.97 | 75.21 | 74.81 | 74.94 | 215,453 | -0.02(-0.03%) |
Apr 21, 2021 | 74.84 | 74.97 | 74.81 | 74.96 | 171,919 | +0.10(+0.13%) |
Apr 20, 2021 | 74.81 | 74.91 | 74.81 | 74.86 | 204,585 | +0.03(+0.04%) |
Apr 19, 2021 | 74.85 | 74.86 | 74.74 | 74.83 | 323,747 | -0.02(-0.03%) |
Apr 16, 2021 | 74.85 | 74.94 | 74.82 | 74.85 | 130,400 | +0.03(+0.04%) |
Apr 15, 2021 | 74.90 | 74.90 | 74.81 | 74.82 | 113,357 | -0.04(-0.05%) |
Apr 14, 2021 | 74.81 | 74.95 | 74.80 | 74.86 | 155,969 | +0.04(+0.05%) |
Apr 13, 2021 | 74.81 | 74.94 | 74.72 | 74.82 | 193,461 | -0.08(-0.11%) |
Apr 12, 2021 | 74.85 | 74.97 | 74.75 | 74.90 | 384,985 | +0.07(+0.09%) |
Apr 09, 2021 | 74.81 | 74.88 | 74.74 | 74.83 | 139,500 | +0.02(+0.03%) |
Apr 08, 2021 | 74.78 | 74.89 | 74.70 | 74.81 | 171,321 | +0.03(+0.04%) |
Apr 07, 2021 | 74.66 | 74.80 | 74.65 | 74.78 | 212,489 | +0.08(+0.11%) |
Apr 06, 2021 | 74.65 | 74.80 | 74.65 | 74.70 | 282,649 | -0.02(-0.03%) |
Apr 05, 2021 | 74.64 | 74.82 | 74.56 | 74.72 | 406,418 | +0.12(+0.16%) |
Apr 01, 2021 | 74.67 | 74.83 | 74.46 | 74.60 | 572,100 | +0.03(+0.04%) |
Mar 31, 2021 | 76.14 | 76.65 | 74.45 | 74.57 | 2,048,469 | -1.75(-2.29%) |
Mar 30, 2021 | 76.35 | 76.60 | 76.12 | 76.32 | 292,177 | +0.27(+0.36%) |
Mar 29, 2021 | 74.66 | 78.13 | 74.61 | 76.05 | 1,461,639 | +1.25(+1.67%) |
Mar 26, 2021 | 74.75 | 74.90 | 74.53 | 74.80 | 242,500 | +0.15(+0.20%) |
Mar 25, 2021 | 74.67 | 74.86 | 74.11 | 74.65 | 336,816 | -0.05(-0.07%) |
Mar 24, 2021 | 75.30 | 75.50 | 74.46 | 74.70 | 681,372 | -0.27(-0.36%) |
Mar 23, 2021 | 75.05 | 75.47 | 74.62 | 74.97 | 400,747 | -0.23(-0.31%) |
Mar 22, 2021 | 76.00 | 76.10 | 74.87 | 75.20 | 1,806,688 | +5.50(+7.89%) |
Mar 19, 2021 | 69.77 | 69.88 | 69.50 | 69.70 | 591,600 | -0.09(-0.13%) |
Mar 18, 2021 | 69.98 | 70.08 | 69.74 | 69.79 | 289,577 | -0.27(-0.39%) |
Mar 17, 2021 | 69.95 | 70.11 | 69.92 | 70.06 | 218,306 | +0.10(+0.14%) |
Mar 16, 2021 | 69.95 | 70.08 | 69.90 | 69.96 | 175,727 | -0.01(-0.01%) |
Mar 15, 2021 | 69.95 | 70.11 | 69.81 | 69.97 | 162,110 | -0.13(-0.19%) |
Mar 12, 2021 | 69.91 | 70.19 | 69.89 | 70.10 | 251,900 | +0.10(+0.14%) |
Mar 11, 2021 | 69.94 | 70.17 | 69.81 | 70.00 | 497,024 | +0.06(+0.09%) |
Mar 10, 2021 | 69.74 | 69.96 | 69.61 | 69.94 | 348,327 | +0.17(+0.24%) |
Mar 09, 2021 | 69.44 | 69.95 | 69.34 | 69.77 | 559,211 | +0.53(+0.77%) |
Mar 08, 2021 | 69.35 | 69.87 | 69.14 | 69.24 | 942,278 | +0.14(+0.20%) |
Mar 05, 2021 | 69.57 | 69.59 | 69.01 | 69.10 | 797,400 | -0.26(-0.37%) |
Mar 04, 2021 | 69.55 | 69.88 | 68.74 | 69.36 | 683,613 | -0.17(-0.24%) |
Mar 03, 2021 | 69.75 | 70.01 | 69.50 | 69.53 | 363,230 | +0.02(+0.03%) |
Mar 02, 2021 | 69.50 | 70.09 | 69.49 | 69.51 | 249,375 | -0.13(-0.19%) |
Mar 01, 2021 | 69.59 | 69.86 | 69.45 | 69.64 | 364,428 | +0.33(+0.47%) |
Feb 26, 2021 | 69.24 | 69.46 | 69.19 | 69.31 | 819,292 | +0.10(+0.14%) |
Feb 25, 2021 | 69.29 | 69.35 | 69.06 | 69.22 | 953,013 | -0.05(-0.07%) |
Feb 24, 2021 | 69.23 | 69.46 | 69.20 | 69.27 | 529,318 | +0.00(+0.00%) |
Feb 23, 2021 | 69.14 | 69.36 | 69.14 | 69.27 | 430,339 | +0.07(+0.10%) |
Feb 22, 2021 | 69.14 | 69.36 | 69.05 | 69.20 | 428,357 | -0.07(-0.10%) |
Feb 19, 2021 | 69.20 | 69.31 | 69.11 | 69.27 | 535,941 | +0.15(+0.22%) |
Feb 18, 2021 | 69.12 | 69.36 | 69.12 | 69.12 | 523,377 | +0.07(+0.10%) |
Feb 17, 2021 | 69.20 | 69.35 | 69.04 | 69.05 | 474,604 | -0.22(-0.32%) |
Feb 16, 2021 | 69.17 | 69.28 | 69.08 | 69.27 | 512,741 | +0.15(+0.22%) |
Feb 12, 2021 | 69.31 | 69.46 | 69.08 | 69.12 | 851,555 | -0.57(-0.82%) |
Feb 11, 2021 | 69.34 | 69.68 | 69.26 | 69.68 | 606,387 | +0.42(+0.61%) |
Feb 10, 2021 | 69.36 | 69.46 | 69.12 | 69.27 | 1,366,377 | -0.02(-0.03%) |
Feb 09, 2021 | 69.27 | 69.73 | 69.21 | 69.29 | 1,899,118 | -0.18(-0.26%) |
Feb 08, 2021 | 69.17 | 70.08 | 68.92 | 69.46 | 4,858,019 | +6.30(+9.97%) |
Feb 05, 2021 | 63.84 | 63.88 | 62.94 | 63.17 | 118,229 | +0.05(+0.08%) |
Feb 04, 2021 | 62.38 | 63.57 | 61.97 | 63.12 | 144,614 | +0.75(+1.20%) |
Feb 03, 2021 | 62.16 | 63.12 | 61.53 | 62.37 | 210,686 | -0.02(-0.03%) |
Feb 02, 2021 | 62.02 | 63.40 | 61.37 | 62.39 | 117,453 | +1.39(+2.27%) |
Feb 01, 2021 | 61.75 | 61.75 | 60.11 | 61.00 | 169,166 | -0.06(-0.10%) |
Jan 29, 2021 | 61.75 | 63.35 | 61.00 | 61.06 | 284,753 | -0.93(-1.50%) |
Jan 28, 2021 | 64.26 | 64.39 | 61.88 | 61.99 | 181,410 | -1.92(-3.00%) |
Jan 27, 2021 | 65.58 | 67.12 | 63.43 | 63.91 | 278,723 | -2.74(-4.12%) |
Jan 26, 2021 | 67.33 | 67.43 | 66.05 | 66.65 | 322,252 | -0.02(-0.03%) |
Jan 25, 2021 | 65.87 | 68.02 | 65.84 | 66.67 | 309,774 | +0.46(+0.69%) |
Jan 22, 2021 | 65.06 | 66.53 | 64.97 | 66.21 | 164,720 | +0.60(+0.91%) |
Jan 21, 2021 | 65.69 | 66.55 | 65.18 | 65.61 | 247,076 | -0.16(-0.24%) |
Jan 20, 2021 | 66.52 | 67.01 | 65.37 | 65.77 | 236,835 | -0.16(-0.24%) |
Jan 19, 2021 | 65.97 | 66.50 | 65.48 | 65.93 | 266,584 | +0.87(+1.33%) |
Jan 15, 2021 | 65.72 | 65.85 | 64.68 | 65.06 | 131,255 | -1.30(-1.96%) |
Jan 14, 2021 | 65.95 | 67.59 | 65.64 | 66.36 | 226,275 | +0.77(+1.17%) |
Jan 13, 2021 | 66.06 | 66.58 | 65.25 | 65.59 | 370,018 | -0.75(-1.13%) |
Jan 12, 2021 | 66.35 | 67.27 | 65.82 | 66.34 | 225,120 | -0.14(-0.21%) |
Jan 11, 2021 | 64.19 | 66.50 | 64.14 | 66.48 | 303,831 | +2.84(+4.47%) |
Jan 08, 2021 | 63.77 | 63.77 | 62.88 | 63.64 | 118,530 | +0.60(+0.95%) |
Jan 07, 2021 | 63.60 | 64.29 | 62.84 | 63.04 | 144,822 | -0.74(-1.16%) |
Jan 06, 2021 | 63.10 | 64.57 | 62.71 | 63.78 | 429,875 | +1.28(+2.04%) |
Jan 05, 2021 | 60.75 | 62.91 | 60.59 | 62.50 | 243,530 | +1.78(+2.93%) |
Jan 04, 2021 | 62.08 | 62.37 | 59.88 | 60.72 | 229,148 | -1.20(-1.93%) |
Dec 31, 2020 | 61.92 | 61.92 | 61.92 | 105,151 | +0.22(+0.36%) | |
Dec 30, 2020 | 61.02 | 62.35 | 61.01 | 61.70 | 105,151 | +0.32(+0.52%) |
Dec 29, 2020 | 62.52 | 62.52 | 60.82 | 61.38 | 112,089 | -0.66(-1.06%) |
Dec 28, 2020 | 61.42 | 62.46 | 60.90 | 62.04 | 234,417 | +1.43(+2.35%) |
Dec 24, 2020 | 61.03 | 61.07 | 60.19 | 60.61 | 52,902 | +0.15(+0.25%) |
Dec 23, 2020 | 58.86 | 61.20 | 58.86 | 60.46 | 355,657 | +1.73(+2.94%) |
Dec 22, 2020 | 58.51 | 59.06 | 57.89 | 58.74 | 193,446 | +0.23(+0.39%) |
Dec 21, 2020 | 58.74 | 59.06 | 57.89 | 58.51 | 364,701 | -1.29(-2.15%) |
Dec 18, 2020 | 60.59 | 60.98 | 59.45 | 59.79 | 614,193 | -0.80(-1.32%) |
Dec 17, 2020 | 61.88 | 62.52 | 60.47 | 60.59 | 266,177 | -1.11(-1.80%) |
Dec 16, 2020 | 63.53 | 64.06 | 61.55 | 61.70 | 327,967 | -1.67(-2.63%) |
Dec 15, 2020 | 62.28 | 63.47 | 61.48 | 63.37 | 153,092 | +1.23(+1.98%) |
Dec 14, 2020 | 63.19 | 63.39 | 62.01 | 62.14 | 320,498 | -0.59(-0.94%) |
Dec 11, 2020 | 62.20 | 63.19 | 61.93 | 62.73 | 268,121 | +0.18(+0.29%) |
Dec 10, 2020 | 61.88 | 62.90 | 61.87 | 62.55 | 410,861 | +0.11(+0.18%) |
Dec 09, 2020 | 63.93 | 64.46 | 61.94 | 62.44 | 475,135 | -0.93(-1.46%) |
Dec 08, 2020 | 62.58 | 63.49 | 62.47 | 63.37 | 269,382 | +0.71(+1.13%) |
Dec 07, 2020 | 62.72 | 63.00 | 61.48 | 62.66 | 386,796 | +0.17(+0.27%) |
Dec 04, 2020 | 60.48 | 62.98 | 60.24 | 62.49 | 288,661 | +2.28(+3.78%) |
Dec 03, 2020 | 60.56 | 61.38 | 59.93 | 60.21 | 428,758 | +0.10(+0.17%) |
Dec 02, 2020 | 59.35 | 60.22 | 58.63 | 60.11 | 341,675 | +0.65(+1.09%) |