Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.83 | 69.21 | 67.63 | 69.07 | 8,431,613 | +1.04(+1.52%) |
May 27, 2021 | 68.74 | 68.74 | 67.32 | 68.03 | 10,619,909 | -0.35(-0.51%) |
May 26, 2021 | 68.71 | 68.87 | 67.78 | 68.38 | 7,062,540 | +0.36(+0.54%) |
May 25, 2021 | 68.25 | 68.75 | 67.50 | 68.02 | 10,055,666 | +1.07(+1.60%) |
May 24, 2021 | 67.49 | 67.96 | 66.87 | 66.94 | 9,358,726 | -1.02(-1.50%) |
May 21, 2021 | 69.96 | 70.20 | 67.68 | 67.96 | 11,410,336 | -0.89(-1.29%) |
May 20, 2021 | 67.67 | 69.91 | 67.50 | 68.85 | 19,677,542 | +2.91(+4.42%) |
May 19, 2021 | 63.06 | 66.33 | 62.18 | 65.93 | 16,715,600 | +0.78(+1.20%) |
May 18, 2021 | 65.30 | 66.13 | 64.50 | 65.15 | 13,456,867 | +1.43(+2.24%) |
May 17, 2021 | 63.75 | 64.25 | 62.98 | 63.72 | 12,794,310 | +0.06(+0.09%) |
May 14, 2021 | 63.91 | 64.32 | 62.17 | 63.66 | 20,731,786 | +1.05(+1.67%) |
May 13, 2021 | 66.39 | 66.54 | 62.58 | 62.62 | 37,024,512 | -3.94(-5.92%) |
May 12, 2021 | 68.03 | 68.17 | 66.18 | 66.56 | 9,309,902 | -1.43(-2.10%) |
May 11, 2021 | 64.88 | 68.25 | 64.61 | 67.99 | 11,244,884 | +1.29(+1.93%) |
May 10, 2021 | 69.45 | 69.45 | 66.69 | 66.70 | 17,765,108 | -3.84(-5.44%) |
May 07, 2021 | 71.71 | 72.12 | 70.51 | 70.54 | 8,358,897 | -0.82(-1.15%) |
May 06, 2021 | 70.43 | 72.00 | 70.01 | 71.36 | 8,714,876 | +0.79(+1.13%) |
May 05, 2021 | 71.07 | 71.64 | 70.24 | 70.57 | 5,972,164 | -0.50(-0.71%) |
May 04, 2021 | 71.71 | 72.48 | 70.56 | 71.07 | 9,442,599 | -0.88(-1.22%) |
May 03, 2021 | 72.12 | 73.70 | 71.62 | 71.95 | 6,693,694 | -0.32(-0.44%) |
Apr 30, 2021 | 71.34 | 73.06 | 71.34 | 72.27 | 6,837,080 | -0.44(-0.60%) |
Apr 29, 2021 | 74.58 | 74.80 | 72.32 | 72.71 | 7,839,000 | -1.15(-1.56%) |
Apr 28, 2021 | 73.51 | 74.30 | 72.60 | 73.85 | 7,529,331 | +0.56(+0.76%) |
Apr 27, 2021 | 71.66 | 73.73 | 71.43 | 73.29 | 12,666,947 | +2.17(+3.05%) |
Apr 26, 2021 | 71.12 | 71.52 | 70.01 | 71.13 | 13,098,366 | -0.57(-0.79%) |
Apr 23, 2021 | 71.68 | 72.78 | 71.63 | 71.70 | 10,263,060 | +0.60(+0.84%) |
Apr 22, 2021 | 70.84 | 71.98 | 70.18 | 71.10 | 10,178,097 | +0.36(+0.52%) |
Apr 21, 2021 | 69.13 | 70.77 | 68.02 | 70.73 | 11,593,437 | +1.09(+1.57%) |
Apr 20, 2021 | 71.69 | 71.69 | 69.43 | 69.64 | 16,639,355 | -2.24(-3.12%) |
Apr 19, 2021 | 71.94 | 72.49 | 71.18 | 71.88 | 10,177,180 | -0.08(-0.12%) |
Apr 16, 2021 | 72.18 | 72.63 | 71.67 | 71.97 | 14,870,748 | -0.42(-0.58%) |
Apr 15, 2021 | 73.01 | 73.28 | 72.17 | 72.39 | 9,220,284 | -0.59(-0.81%) |
Apr 14, 2021 | 74.34 | 74.46 | 72.81 | 72.98 | 9,205,374 | -0.64(-0.86%) |
Apr 13, 2021 | 72.69 | 74.27 | 71.72 | 73.61 | 13,388,080 | +0.14(+0.19%) |
Apr 12, 2021 | 74.27 | 74.27 | 72.56 | 73.47 | 15,292,001 | -1.64(-2.19%) |
Apr 09, 2021 | 75.67 | 75.97 | 74.50 | 75.12 | 8,899,369 | -1.62(-2.11%) |
Apr 08, 2021 | 77.23 | 77.37 | 76.56 | 76.73 | 7,118,616 | +0.83(+1.10%) |
Apr 07, 2021 | 76.40 | 76.78 | 75.54 | 75.90 | 10,104,477 | -2.11(-2.71%) |
Apr 06, 2021 | 77.21 | 78.91 | 76.62 | 78.01 | 9,535,028 | +0.95(+1.24%) |
Apr 05, 2021 | 79.53 | 79.94 | 76.36 | 77.06 | 9,918,360 | -1.70(-2.16%) |
Apr 01, 2021 | 80.80 | 81.16 | 78.43 | 78.76 | 12,748,404 | -0.02(-0.02%) |
Mar 31, 2021 | 78.17 | 79.61 | 77.75 | 78.78 | 10,846,669 | +1.24(+1.60%) |
Mar 30, 2021 | 76.26 | 78.24 | 76.00 | 77.53 | 7,600,107 | +1.16(+1.52%) |
Mar 29, 2021 | 75.90 | 77.14 | 74.73 | 76.38 | 9,618,924 | -0.29(-0.38%) |
Mar 26, 2021 | 74.30 | 77.98 | 73.82 | 76.67 | 21,184,468 | +3.14(+4.27%) |
Mar 25, 2021 | 71.46 | 75.00 | 71.10 | 73.53 | 15,622,146 | -0.34(-0.46%) |
Mar 24, 2021 | 76.69 | 77.07 | 73.56 | 73.86 | 18,617,030 | -4.15(-5.32%) |
Mar 23, 2021 | 77.97 | 78.90 | 77.65 | 78.01 | 9,483,637 | -1.36(-1.72%) |
Mar 22, 2021 | 79.68 | 80.23 | 78.18 | 79.38 | 7,916,610 | -0.02(-0.02%) |
Mar 19, 2021 | 78.26 | 79.66 | 77.56 | 79.39 | 14,306,388 | +1.02(+1.30%) |
Mar 18, 2021 | 78.32 | 79.65 | 77.42 | 78.38 | 10,992,582 | -1.37(-1.72%) |
Mar 17, 2021 | 78.04 | 80.56 | 77.59 | 79.75 | 12,773,295 | -0.36(-0.45%) |
Mar 16, 2021 | 79.52 | 80.99 | 79.03 | 80.11 | 10,845,467 | +0.59(+0.74%) |
Mar 15, 2021 | 78.09 | 79.63 | 76.99 | 79.52 | 13,651,571 | +1.04(+1.32%) |
Mar 12, 2021 | 80.36 | 80.51 | 77.80 | 78.49 | 26,509,380 | -5.60(-6.65%) |
Mar 11, 2021 | 88.00 | 88.18 | 82.70 | 84.08 | 26,386,302 | +0.64(+0.76%) |
Mar 10, 2021 | 84.98 | 85.59 | 82.91 | 83.45 | 9,864,212 | -0.19(-0.22%) |
Mar 09, 2021 | 81.61 | 84.11 | 81.12 | 83.64 | 12,363,558 | +3.90(+4.89%) |
Mar 08, 2021 | 81.27 | 82.37 | 79.61 | 79.74 | 14,428,369 | -4.91(-5.80%) |
Mar 05, 2021 | 86.30 | 86.50 | 80.23 | 84.65 | 18,020,756 | -0.14(-0.17%) |
Mar 04, 2021 | 86.63 | 87.70 | 83.37 | 84.79 | 19,001,320 | -2.66(-3.04%) |
Mar 03, 2021 | 90.42 | 91.36 | 86.80 | 87.46 | 11,910,164 | -2.58(-2.86%) |
Mar 02, 2021 | 91.52 | 92.20 | 89.95 | 90.03 | 8,715,374 | -1.53(-1.67%) |