Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.03 | 72.07 | 71.41 | 71.58 | 1,094,256 | +0.69(+0.97%) |
May 27, 2021 | 71.36 | 71.87 | 70.48 | 70.89 | 1,515,017 | +0.77(+1.10%) |
May 26, 2021 | 70.33 | 70.64 | 69.76 | 70.12 | 868,175 | +0.05(+0.07%) |
May 25, 2021 | 71.01 | 71.21 | 69.74 | 70.07 | 1,371,227 | -0.50(-0.71%) |
May 24, 2021 | 70.21 | 70.98 | 70.02 | 70.57 | 1,878,008 | +1.18(+1.70%) |
May 21, 2021 | 69.54 | 70.61 | 68.93 | 69.39 | 2,721,474 | +0.78(+1.14%) |
May 20, 2021 | 67.63 | 69.47 | 67.36 | 68.60 | 2,161,268 | +1.18(+1.75%) |
May 19, 2021 | 66.27 | 67.45 | 64.85 | 67.43 | 4,435,575 | -0.98(-1.44%) |
May 18, 2021 | 70.13 | 70.49 | 68.28 | 68.41 | 2,005,872 | -1.57(-2.24%) |
May 17, 2021 | 69.74 | 70.27 | 69.01 | 69.98 | 2,042,227 | -0.41(-0.58%) |
May 14, 2021 | 69.20 | 70.76 | 68.96 | 70.38 | 3,282,107 | +2.32(+3.40%) |
May 13, 2021 | 65.65 | 69.01 | 65.65 | 68.07 | 4,291,042 | +2.55(+3.89%) |
May 12, 2021 | 68.86 | 69.28 | 65.30 | 65.52 | 4,515,399 | -4.20(-6.03%) |
May 11, 2021 | 71.00 | 71.14 | 68.53 | 69.72 | 5,047,325 | -3.03(-4.17%) |
May 10, 2021 | 73.71 | 74.83 | 72.65 | 72.75 | 3,108,947 | -0.09(-0.12%) |
May 07, 2021 | 71.19 | 73.07 | 70.93 | 72.84 | 2,655,229 | +1.43(+2.00%) |
May 06, 2021 | 69.79 | 71.45 | 69.19 | 71.41 | 2,791,520 | +2.01(+2.89%) |
May 05, 2021 | 69.39 | 70.01 | 68.26 | 69.41 | 2,356,140 | +0.54(+0.78%) |
May 04, 2021 | 68.04 | 68.90 | 66.61 | 68.87 | 3,486,150 | +0.14(+0.20%) |
May 03, 2021 | 68.48 | 69.35 | 68.38 | 68.73 | 1,763,459 | +1.33(+1.98%) |
Apr 30, 2021 | 67.43 | 67.83 | 66.76 | 67.40 | 2,106,450 | -1.01(-1.48%) |
Apr 29, 2021 | 67.99 | 68.57 | 66.52 | 68.41 | 2,376,890 | +1.34(+2.00%) |
Apr 28, 2021 | 67.64 | 67.77 | 66.90 | 67.07 | 1,771,510 | -0.92(-1.36%) |
Apr 27, 2021 | 67.88 | 68.33 | 67.31 | 67.99 | 1,409,010 | -0.05(-0.07%) |
Apr 26, 2021 | 68.78 | 68.97 | 67.74 | 68.04 | 1,740,524 | -0.25(-0.37%) |
Apr 23, 2021 | 66.77 | 69.03 | 66.41 | 68.30 | 2,144,465 | +1.35(+2.02%) |
Apr 22, 2021 | 68.79 | 68.84 | 66.35 | 66.94 | 3,420,011 | -1.96(-2.85%) |
Apr 21, 2021 | 66.73 | 69.02 | 66.68 | 68.90 | 2,123,573 | +1.87(+2.79%) |
Apr 20, 2021 | 67.80 | 68.08 | 66.20 | 67.04 | 2,343,387 | -1.58(-2.30%) |
Apr 19, 2021 | 68.83 | 68.94 | 67.94 | 68.61 | 2,338,684 | -0.73(-1.05%) |
Apr 16, 2021 | 69.23 | 69.63 | 68.76 | 69.34 | 1,873,427 | +0.97(+1.42%) |
Apr 15, 2021 | 67.47 | 68.52 | 67.47 | 68.37 | 1,589,325 | +1.71(+2.57%) |
Apr 14, 2021 | 66.22 | 67.59 | 66.19 | 66.66 | 2,648,043 | +0.43(+0.65%) |
Apr 13, 2021 | 66.15 | 66.60 | 65.44 | 66.23 | 2,428,977 | -0.42(-0.64%) |
Apr 12, 2021 | 66.55 | 66.87 | 66.16 | 66.66 | 1,782,146 | -0.24(-0.36%) |
Apr 09, 2021 | 65.62 | 67.00 | 65.43 | 66.90 | 2,148,575 | +1.66(+2.54%) |
Apr 08, 2021 | 64.76 | 65.26 | 64.28 | 65.24 | 2,244,034 | +0.42(+0.65%) |
Apr 07, 2021 | 64.70 | 65.32 | 64.32 | 64.82 | 1,602,608 | -0.00(-0.01%) |
Apr 06, 2021 | 65.03 | 65.47 | 64.50 | 64.82 | 1,821,170 | -0.53(-0.81%) |
Apr 05, 2021 | 64.64 | 65.89 | 64.61 | 65.35 | 2,467,535 | +2.16(+3.42%) |
Apr 01, 2021 | 62.83 | 63.28 | 62.22 | 63.19 | 2,297,553 | +0.73(+1.18%) |
Mar 31, 2021 | 62.72 | 63.32 | 62.33 | 62.46 | 2,690,817 | -0.34(-0.53%) |
Mar 30, 2021 | 63.02 | 63.31 | 62.24 | 62.79 | 2,964,927 | -0.55(-0.87%) |
Mar 29, 2021 | 61.98 | 63.80 | 61.79 | 63.34 | 4,024,917 | +0.64(+1.02%) |
Mar 26, 2021 | 61.12 | 62.88 | 60.57 | 62.70 | 4,228,929 | +2.44(+4.05%) |
Mar 25, 2021 | 58.39 | 60.52 | 57.23 | 60.26 | 4,323,371 | +1.08(+1.83%) |
Mar 24, 2021 | 59.82 | 61.15 | 59.16 | 59.18 | 2,629,469 | +0.00(+0.01%) |
Mar 23, 2021 | 60.41 | 61.03 | 58.81 | 59.18 | 2,763,319 | -1.76(-2.89%) |
Mar 22, 2021 | 59.87 | 61.35 | 59.70 | 60.94 | 2,219,316 | +0.71(+1.19%) |
Mar 19, 2021 | 61.48 | 61.48 | 59.66 | 60.22 | 3,385,765 | -1.56(-2.52%) |
Mar 18, 2021 | 62.32 | 63.77 | 61.51 | 61.78 | 4,342,110 | -0.75(-1.21%) |
Mar 17, 2021 | 61.71 | 62.72 | 61.23 | 62.53 | 2,593,865 | +1.02(+1.66%) |
Mar 16, 2021 | 62.06 | 62.14 | 61.21 | 61.51 | 2,390,540 | -0.68(-1.09%) |
Mar 15, 2021 | 61.71 | 62.30 | 60.38 | 62.19 | 3,903,640 | +0.91(+1.49%) |
Mar 12, 2021 | 59.80 | 61.31 | 59.68 | 61.28 | 3,004,201 | +1.70(+2.85%) |
Mar 11, 2021 | 59.25 | 60.49 | 58.78 | 59.58 | 3,000,042 | +1.03(+1.76%) |
Mar 10, 2021 | 57.08 | 59.01 | 57.01 | 58.55 | 4,421,730 | +2.51(+4.48%) |
Mar 09, 2021 | 56.46 | 57.68 | 55.96 | 56.04 | 3,246,169 | +0.18(+0.31%) |
Mar 08, 2021 | 55.08 | 57.63 | 54.59 | 55.87 | 5,425,956 | +1.61(+2.98%) |
Mar 05, 2021 | 52.91 | 54.67 | 50.64 | 54.25 | 5,876,006 | +2.80(+5.45%) |
Mar 04, 2021 | 53.26 | 54.18 | 49.47 | 51.45 | 5,734,367 | -1.71(-3.22%) |
Mar 03, 2021 | 53.61 | 54.67 | 53.11 | 53.16 | 3,200,454 | -0.70(-1.29%) |
Mar 02, 2021 | 54.64 | 54.98 | 53.73 | 53.86 | 2,503,268 | -0.71(-1.29%) |