Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.50 | 72.50 | 71.24 | 72.27 | 120,587 | -0.02(-0.03%) |
May 27, 2021 | 71.76 | 72.77 | 71.10 | 72.29 | 197,207 | +1.20(+1.69%) |
May 26, 2021 | 69.65 | 71.46 | 68.77 | 71.09 | 149,840 | +1.76(+2.54%) |
May 25, 2021 | 70.07 | 70.90 | 69.29 | 69.33 | 431,968 | -0.59(-0.84%) |
May 24, 2021 | 70.60 | 70.60 | 69.39 | 69.91 | 119,560 | -0.20(-0.29%) |
May 21, 2021 | 69.32 | 70.67 | 69.08 | 70.12 | 169,437 | +1.47(+2.14%) |
May 20, 2021 | 68.08 | 68.78 | 67.23 | 68.65 | 122,605 | +0.42(+0.62%) |
May 19, 2021 | 67.95 | 68.40 | 66.41 | 68.23 | 89,213 | -0.58(-0.84%) |
May 18, 2021 | 69.51 | 70.60 | 68.62 | 68.80 | 125,659 | -0.57(-0.82%) |
May 17, 2021 | 68.81 | 69.48 | 67.74 | 69.37 | 130,220 | +0.11(+0.16%) |
May 14, 2021 | 68.32 | 69.57 | 68.02 | 69.26 | 140,394 | +1.48(+2.18%) |
May 13, 2021 | 65.91 | 68.44 | 65.13 | 67.78 | 311,724 | +1.61(+2.43%) |
May 12, 2021 | 69.04 | 69.73 | 65.98 | 66.18 | 195,622 | -2.59(-3.76%) |
May 11, 2021 | 69.32 | 70.72 | 68.67 | 68.77 | 96,042 | -1.42(-2.03%) |
May 10, 2021 | 71.23 | 72.23 | 70.18 | 70.19 | 174,358 | -0.80(-1.12%) |
May 07, 2021 | 69.94 | 71.02 | 69.46 | 70.99 | 75,828 | +0.17(+0.23%) |
May 06, 2021 | 70.37 | 70.84 | 69.43 | 70.82 | 97,201 | +0.71(+1.01%) |
May 05, 2021 | 69.69 | 70.36 | 68.64 | 70.12 | 160,916 | +0.75(+1.08%) |
May 04, 2021 | 68.86 | 69.42 | 67.63 | 69.36 | 157,012 | +0.30(+0.44%) |
May 03, 2021 | 70.08 | 70.63 | 68.13 | 69.06 | 265,870 | +0.05(+0.08%) |
Apr 30, 2021 | 69.55 | 70.69 | 68.79 | 69.01 | 248,063 | -1.27(-1.80%) |
Apr 29, 2021 | 69.99 | 70.87 | 69.51 | 70.27 | 305,793 | +0.71(+1.02%) |
Apr 28, 2021 | 70.95 | 70.95 | 69.32 | 69.56 | 170,793 | -0.76(-1.08%) |
Apr 27, 2021 | 71.11 | 71.52 | 68.71 | 70.32 | 277,812 | -0.45(-0.63%) |
Apr 26, 2021 | 71.28 | 72.51 | 70.40 | 70.77 | 142,962 | -0.16(-0.22%) |
Apr 23, 2021 | 68.28 | 71.48 | 68.08 | 70.93 | 239,747 | +2.82(+4.15%) |
Apr 22, 2021 | 68.56 | 68.73 | 67.82 | 68.10 | 155,056 | -0.52(-0.76%) |
Apr 21, 2021 | 66.16 | 68.62 | 66.07 | 68.62 | 190,299 | +1.93(+2.89%) |
Apr 20, 2021 | 68.24 | 68.39 | 66.24 | 66.69 | 316,368 | -1.43(-2.09%) |
Apr 19, 2021 | 68.88 | 69.04 | 67.59 | 68.12 | 158,950 | -0.62(-0.90%) |
Apr 16, 2021 | 68.76 | 68.77 | 67.97 | 68.74 | 160,524 | +1.04(+1.54%) |
Apr 15, 2021 | 68.41 | 68.41 | 66.48 | 67.70 | 149,737 | -0.35(-0.51%) |
Apr 14, 2021 | 67.22 | 68.75 | 67.22 | 68.05 | 145,675 | +0.40(+0.59%) |
Apr 13, 2021 | 67.86 | 68.25 | 67.08 | 67.65 | 198,117 | -1.03(-1.50%) |
Apr 12, 2021 | 68.15 | 69.12 | 67.84 | 68.68 | 171,838 | +0.82(+1.21%) |
Apr 09, 2021 | 66.92 | 68.35 | 66.88 | 67.86 | 262,944 | +1.35(+2.03%) |
Apr 08, 2021 | 65.33 | 66.50 | 64.55 | 66.50 | 198,498 | +1.07(+1.63%) |
Apr 07, 2021 | 65.98 | 66.70 | 65.21 | 65.43 | 164,760 | -0.73(-1.10%) |
Apr 06, 2021 | 65.74 | 66.39 | 65.55 | 66.16 | 185,874 | +0.44(+0.67%) |
Apr 05, 2021 | 66.95 | 67.12 | 64.92 | 65.73 | 176,107 | -0.47(-0.70%) |
Apr 01, 2021 | 65.90 | 66.19 | 64.78 | 66.19 | 295,115 | +0.17(+0.26%) |
Mar 31, 2021 | 66.16 | 67.62 | 65.48 | 66.02 | 232,253 | -0.66(-0.99%) |
Mar 30, 2021 | 64.25 | 67.20 | 64.25 | 66.68 | 180,420 | +3.00(+4.71%) |
Mar 29, 2021 | 66.80 | 67.55 | 63.68 | 63.68 | 274,041 | -4.05(-5.98%) |
Mar 26, 2021 | 67.01 | 68.67 | 66.26 | 67.73 | 197,618 | +1.70(+2.57%) |
Mar 25, 2021 | 65.16 | 66.57 | 63.11 | 66.03 | 314,968 | +1.06(+1.63%) |
Mar 24, 2021 | 66.69 | 67.83 | 64.89 | 64.97 | 152,276 | -0.69(-1.04%) |
Mar 23, 2021 | 68.01 | 68.14 | 65.27 | 65.65 | 229,835 | -3.38(-4.90%) |
Mar 22, 2021 | 71.23 | 71.68 | 67.99 | 69.03 | 133,438 | -2.78(-3.87%) |
Mar 19, 2021 | 70.90 | 72.10 | 69.23 | 71.81 | 722,523 | +1.42(+2.01%) |
Mar 18, 2021 | 71.09 | 73.21 | 69.88 | 70.40 | 260,492 | -0.37(-0.52%) |
Mar 17, 2021 | 71.07 | 71.54 | 69.92 | 70.76 | 145,602 | +0.28(+0.40%) |
Mar 16, 2021 | 71.25 | 71.25 | 69.14 | 70.48 | 112,524 | -0.83(-1.17%) |
Mar 15, 2021 | 72.27 | 73.11 | 69.45 | 71.31 | 173,030 | -0.97(-1.34%) |
Mar 12, 2021 | 71.74 | 73.76 | 71.33 | 72.28 | 333,085 | +1.01(+1.42%) |
Mar 11, 2021 | 69.50 | 71.30 | 69.30 | 71.27 | 222,789 | +1.38(+1.97%) |
Mar 10, 2021 | 68.32 | 70.39 | 68.32 | 69.89 | 225,880 | +1.07(+1.55%) |
Mar 09, 2021 | 67.96 | 70.10 | 65.24 | 68.82 | 394,772 | +0.46(+0.67%) |
Mar 08, 2021 | 68.54 | 70.37 | 68.04 | 68.37 | 451,501 | +0.16(+0.23%) |
Mar 05, 2021 | 66.79 | 68.50 | 65.63 | 68.21 | 231,102 | +2.69(+4.10%) |
Mar 04, 2021 | 66.43 | 67.45 | 64.45 | 65.53 | 203,169 | -0.49(-0.75%) |
Mar 03, 2021 | 65.79 | 67.68 | 65.38 | 66.02 | 185,688 | +0.80(+1.23%) |
Mar 02, 2021 | 66.12 | 66.66 | 65.21 | 65.21 | 110,034 | -1.22(-1.84%) |