Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.34 | 72.38 | 71.71 | 71.88 | 1,089,667 | +0.69(+0.97%) |
May 27, 2021 | 71.66 | 72.17 | 70.77 | 71.18 | 1,508,664 | +0.77(+1.10%) |
May 26, 2021 | 70.63 | 70.94 | 70.05 | 70.41 | 864,535 | +0.05(+0.07%) |
May 25, 2021 | 71.31 | 71.51 | 70.03 | 70.36 | 1,365,477 | -0.50(-0.71%) |
May 24, 2021 | 70.50 | 71.28 | 70.31 | 70.87 | 1,870,133 | +1.19(+1.70%) |
May 21, 2021 | 69.83 | 70.91 | 69.22 | 69.68 | 2,710,062 | +0.79(+1.14%) |
May 20, 2021 | 67.92 | 69.77 | 67.64 | 68.89 | 2,152,205 | +1.18(+1.75%) |
May 19, 2021 | 66.55 | 67.73 | 65.12 | 67.71 | 4,416,976 | -0.99(-1.44%) |
May 18, 2021 | 70.42 | 70.79 | 68.57 | 68.70 | 1,997,461 | -1.57(-2.24%) |
May 17, 2021 | 70.04 | 70.57 | 69.30 | 70.27 | 2,033,664 | -0.41(-0.58%) |
May 14, 2021 | 69.49 | 71.06 | 69.25 | 70.68 | 3,268,344 | +2.33(+3.40%) |
May 13, 2021 | 65.93 | 69.30 | 65.93 | 68.35 | 4,273,048 | +2.56(+3.89%) |
May 12, 2021 | 69.15 | 69.58 | 65.57 | 65.79 | 4,496,465 | -4.22(-6.03%) |
May 11, 2021 | 71.30 | 71.44 | 68.82 | 70.02 | 5,026,161 | -3.04(-4.17%) |
May 10, 2021 | 74.02 | 75.15 | 72.95 | 73.06 | 3,095,910 | -0.09(-0.12%) |
May 07, 2021 | 71.49 | 73.38 | 71.23 | 73.15 | 2,644,095 | +1.44(+2.00%) |
May 06, 2021 | 70.08 | 71.75 | 69.48 | 71.71 | 2,779,815 | +2.01(+2.89%) |
May 05, 2021 | 69.68 | 70.31 | 68.54 | 69.70 | 2,346,260 | +0.54(+0.78%) |
May 04, 2021 | 68.33 | 69.19 | 66.89 | 69.16 | 3,471,531 | +0.14(+0.20%) |
May 03, 2021 | 68.76 | 69.64 | 68.67 | 69.02 | 1,756,064 | +1.34(+1.98%) |
Apr 30, 2021 | 67.71 | 68.12 | 67.04 | 67.68 | 2,097,617 | -1.02(-1.48%) |
Apr 29, 2021 | 68.28 | 68.86 | 66.80 | 68.70 | 2,366,923 | +1.35(+2.00%) |
Apr 28, 2021 | 67.93 | 68.05 | 67.18 | 67.35 | 1,764,082 | -0.93(-1.36%) |
Apr 27, 2021 | 68.16 | 68.62 | 67.59 | 68.28 | 1,403,101 | -0.05(-0.07%) |
Apr 26, 2021 | 69.07 | 69.26 | 68.03 | 68.33 | 1,733,226 | -0.25(-0.37%) |
Apr 23, 2021 | 67.05 | 69.32 | 66.69 | 68.58 | 2,135,473 | +1.36(+2.02%) |
Apr 22, 2021 | 69.08 | 69.13 | 66.63 | 67.23 | 3,405,671 | -1.97(-2.85%) |
Apr 21, 2021 | 67.01 | 69.31 | 66.96 | 69.19 | 2,114,669 | +1.88(+2.79%) |
Apr 20, 2021 | 68.09 | 68.36 | 66.48 | 67.32 | 2,333,561 | -1.58(-2.30%) |
Apr 19, 2021 | 69.12 | 69.23 | 68.23 | 68.90 | 2,328,877 | -0.73(-1.05%) |
Apr 16, 2021 | 69.52 | 69.92 | 69.05 | 69.63 | 1,865,572 | +0.97(+1.42%) |
Apr 15, 2021 | 67.75 | 68.81 | 67.75 | 68.66 | 1,582,660 | +1.72(+2.57%) |
Apr 14, 2021 | 66.50 | 67.88 | 66.47 | 66.94 | 2,636,939 | +0.43(+0.65%) |
Apr 13, 2021 | 66.43 | 66.88 | 65.72 | 66.51 | 2,418,792 | -0.43(-0.64%) |
Apr 12, 2021 | 66.83 | 67.15 | 66.44 | 66.94 | 1,774,673 | -0.24(-0.36%) |
Apr 09, 2021 | 65.90 | 67.28 | 65.71 | 67.18 | 2,139,566 | +1.67(+2.54%) |
Apr 08, 2021 | 65.04 | 65.53 | 64.55 | 65.51 | 2,234,625 | +0.43(+0.65%) |
Apr 07, 2021 | 64.98 | 65.60 | 64.59 | 65.09 | 1,595,887 | -0.00(-0.01%) |
Apr 06, 2021 | 65.30 | 65.75 | 64.77 | 65.09 | 1,813,533 | -0.53(-0.81%) |
Apr 05, 2021 | 64.91 | 66.17 | 64.88 | 65.63 | 2,457,188 | +2.17(+3.42%) |
Apr 01, 2021 | 63.09 | 63.54 | 62.48 | 63.46 | 2,287,919 | +0.74(+1.18%) |
Mar 31, 2021 | 62.98 | 63.58 | 62.59 | 62.72 | 2,679,534 | -0.34(-0.53%) |
Mar 30, 2021 | 63.28 | 63.57 | 62.50 | 63.06 | 2,952,494 | -0.55(-0.87%) |
Mar 29, 2021 | 62.24 | 64.07 | 62.05 | 63.61 | 4,008,040 | +0.64(+1.02%) |
Mar 26, 2021 | 61.38 | 63.14 | 60.82 | 62.97 | 4,211,196 | +2.45(+4.05%) |
Mar 25, 2021 | 58.63 | 60.78 | 57.47 | 60.52 | 4,305,242 | +1.08(+1.83%) |
Mar 24, 2021 | 60.08 | 61.41 | 59.41 | 59.43 | 2,618,443 | +0.00(+0.01%) |
Mar 23, 2021 | 60.66 | 61.29 | 59.05 | 59.43 | 2,751,732 | -1.77(-2.89%) |
Mar 22, 2021 | 60.13 | 61.61 | 59.95 | 61.20 | 2,210,011 | +0.72(+1.19%) |
Mar 19, 2021 | 61.74 | 61.74 | 59.92 | 60.48 | 3,371,570 | -1.56(-2.52%) |
Mar 18, 2021 | 62.58 | 64.04 | 61.77 | 62.04 | 4,323,905 | -0.76(-1.21%) |
Mar 17, 2021 | 61.97 | 62.99 | 61.49 | 62.80 | 2,582,990 | +1.03(+1.66%) |
Mar 16, 2021 | 62.32 | 62.41 | 61.46 | 61.77 | 2,380,518 | -0.68(-1.10%) |
Mar 15, 2021 | 61.97 | 62.56 | 60.63 | 62.46 | 3,887,273 | +0.92(+1.49%) |
Mar 12, 2021 | 60.05 | 61.57 | 59.93 | 61.54 | 2,991,605 | +1.70(+2.85%) |
Mar 11, 2021 | 59.50 | 60.74 | 59.03 | 59.83 | 2,987,464 | +1.04(+1.76%) |
Mar 10, 2021 | 57.32 | 59.26 | 57.25 | 58.80 | 4,403,192 | +2.52(+4.48%) |
Mar 09, 2021 | 56.70 | 57.92 | 56.19 | 56.28 | 3,232,559 | +0.18(+0.31%) |
Mar 08, 2021 | 55.31 | 57.87 | 54.82 | 56.10 | 5,403,207 | +1.62(+2.98%) |
Mar 05, 2021 | 53.13 | 54.90 | 50.85 | 54.48 | 5,851,370 | +2.81(+5.45%) |
Mar 04, 2021 | 53.48 | 54.41 | 49.68 | 51.67 | 5,710,325 | -1.72(-3.22%) |
Mar 03, 2021 | 53.84 | 54.90 | 53.34 | 53.38 | 3,187,035 | -0.70(-1.29%) |
Mar 02, 2021 | 54.87 | 55.22 | 53.95 | 54.08 | 2,492,773 | -0.71(-1.29%) |