Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.68 | 70.80 | 69.97 | 70.47 | 1,911,297 | +0.11(+0.15%) |
May 27, 2021 | 70.75 | 70.95 | 70.11 | 70.36 | 2,884,196 | +0.34(+0.48%) |
May 26, 2021 | 69.28 | 70.39 | 68.62 | 70.03 | 3,109,817 | +0.93(+1.34%) |
May 25, 2021 | 68.07 | 69.57 | 67.93 | 69.10 | 3,940,565 | +1.38(+2.04%) |
May 24, 2021 | 68.98 | 69.09 | 67.54 | 67.72 | 7,713,803 | -0.56(-0.82%) |
May 21, 2021 | 70.95 | 71.89 | 68.18 | 68.28 | 12,631,318 | -6.70(-8.94%) |
May 20, 2021 | 74.76 | 75.45 | 72.79 | 74.98 | 4,154,144 | +0.11(+0.14%) |
May 19, 2021 | 75.92 | 75.94 | 74.27 | 74.87 | 2,986,154 | -1.59(-2.08%) |
May 18, 2021 | 77.14 | 77.22 | 76.19 | 76.46 | 2,623,875 | -0.13(-0.17%) |
May 17, 2021 | 75.87 | 76.75 | 75.16 | 76.59 | 2,320,493 | +1.07(+1.42%) |
May 14, 2021 | 74.66 | 75.76 | 74.51 | 75.52 | 3,991,200 | +1.25(+1.68%) |
May 13, 2021 | 74.20 | 75.41 | 73.43 | 74.28 | 1,859,486 | +0.34(+0.47%) |
May 12, 2021 | 74.79 | 75.99 | 73.72 | 73.93 | 2,739,498 | -1.47(-1.95%) |
May 11, 2021 | 76.28 | 76.74 | 75.10 | 75.40 | 3,671,857 | -1.45(-1.89%) |
May 10, 2021 | 79.56 | 79.86 | 76.78 | 76.85 | 3,308,397 | -2.60(-3.27%) |
May 07, 2021 | 78.64 | 79.98 | 78.51 | 79.45 | 1,861,978 | +0.54(+0.68%) |
May 06, 2021 | 79.12 | 79.12 | 78.22 | 78.91 | 2,158,060 | +0.66(+0.85%) |
May 05, 2021 | 79.18 | 80.07 | 78.10 | 78.25 | 2,625,865 | -1.35(-1.70%) |
May 04, 2021 | 79.07 | 79.64 | 78.01 | 79.60 | 2,864,863 | +0.19(+0.24%) |
May 03, 2021 | 78.13 | 79.79 | 77.88 | 79.41 | 2,343,394 | +1.92(+2.48%) |
Apr 30, 2021 | 78.51 | 78.61 | 77.15 | 77.49 | 4,923,358 | -1.00(-1.27%) |
Apr 29, 2021 | 79.69 | 80.25 | 78.42 | 78.49 | 2,286,002 | -0.47(-0.59%) |
Apr 28, 2021 | 78.79 | 79.68 | 78.39 | 78.95 | 2,044,272 | +0.16(+0.20%) |
Apr 27, 2021 | 77.83 | 79.03 | 77.67 | 78.80 | 2,365,259 | +1.18(+1.53%) |
Apr 26, 2021 | 78.14 | 79.11 | 77.17 | 77.61 | 3,262,510 | -0.51(-0.66%) |
Apr 23, 2021 | 76.96 | 78.40 | 76.49 | 78.12 | 2,956,051 | +1.76(+2.30%) |
Apr 22, 2021 | 76.98 | 77.06 | 75.99 | 76.36 | 3,226,486 | -0.54(-0.70%) |
Apr 21, 2021 | 74.76 | 77.10 | 74.59 | 76.90 | 3,184,908 | +2.17(+2.90%) |
Apr 20, 2021 | 73.83 | 74.92 | 73.05 | 74.74 | 3,079,831 | +0.50(+0.68%) |
Apr 19, 2021 | 74.91 | 74.91 | 73.74 | 74.23 | 2,226,809 | -0.67(-0.90%) |
Apr 16, 2021 | 74.88 | 75.36 | 74.51 | 74.91 | 2,098,989 | +0.65(+0.87%) |
Apr 15, 2021 | 74.91 | 74.91 | 73.91 | 74.26 | 2,169,580 | +0.03(+0.04%) |
Apr 14, 2021 | 74.18 | 74.88 | 73.77 | 74.23 | 2,030,311 | +0.12(+0.17%) |
Apr 13, 2021 | 74.96 | 74.98 | 73.24 | 74.11 | 2,076,792 | -1.38(-1.83%) |
Apr 12, 2021 | 74.35 | 75.61 | 74.27 | 75.49 | 2,433,303 | +0.41(+0.54%) |
Apr 09, 2021 | 73.89 | 75.09 | 73.81 | 75.08 | 3,190,227 | +1.62(+2.20%) |
Apr 08, 2021 | 74.02 | 74.20 | 73.32 | 73.47 | 2,874,411 | -0.77(-1.04%) |
Apr 07, 2021 | 74.05 | 74.84 | 73.88 | 74.23 | 1,692,440 | +0.27(+0.36%) |
Apr 06, 2021 | 73.35 | 74.56 | 73.31 | 73.97 | 2,825,235 | +0.50(+0.69%) |
Apr 05, 2021 | 71.20 | 73.67 | 70.52 | 73.47 | 3,914,996 | +3.20(+4.55%) |
Apr 01, 2021 | 71.01 | 71.28 | 69.73 | 70.27 | 2,356,017 | -0.38(-0.54%) |
Mar 31, 2021 | 70.69 | 71.58 | 70.61 | 70.65 | 2,154,342 | -0.19(-0.26%) |
Mar 30, 2021 | 69.51 | 71.08 | 69.33 | 70.83 | 1,774,585 | +1.19(+1.71%) |
Mar 29, 2021 | 70.73 | 71.48 | 69.33 | 69.64 | 2,432,392 | -1.26(-1.78%) |
Mar 26, 2021 | 69.71 | 71.03 | 69.37 | 70.90 | 3,018,385 | +1.86(+2.69%) |
Mar 25, 2021 | 67.20 | 69.31 | 66.63 | 69.05 | 2,274,157 | +1.28(+1.89%) |
Mar 24, 2021 | 68.03 | 69.58 | 67.71 | 67.76 | 2,405,408 | +0.18(+0.26%) |
Mar 23, 2021 | 69.78 | 70.27 | 67.36 | 67.59 | 2,870,523 | -2.97(-4.21%) |
Mar 22, 2021 | 70.91 | 70.96 | 69.61 | 70.56 | 2,786,787 | +0.17(+0.24%) |
Mar 19, 2021 | 69.77 | 70.88 | 68.83 | 70.39 | 10,777,540 | +0.29(+0.42%) |
Mar 18, 2021 | 69.24 | 71.33 | 69.00 | 70.10 | 3,857,217 | +0.84(+1.21%) |
Mar 17, 2021 | 67.09 | 69.67 | 66.78 | 69.26 | 4,208,971 | +2.15(+3.20%) |
Mar 16, 2021 | 70.62 | 70.67 | 66.97 | 67.11 | 4,869,004 | -3.40(-4.83%) |
Mar 15, 2021 | 69.68 | 70.72 | 68.99 | 70.51 | 3,677,375 | +0.60(+0.86%) |
Mar 12, 2021 | 70.58 | 70.85 | 69.28 | 69.91 | 3,319,873 | -0.36(-0.52%) |
Mar 11, 2021 | 70.51 | 70.70 | 69.14 | 70.27 | 3,850,547 | -0.15(-0.21%) |
Mar 10, 2021 | 70.39 | 71.43 | 70.33 | 70.42 | 3,480,766 | +0.15(+0.21%) |
Mar 09, 2021 | 71.72 | 71.87 | 70.27 | 70.27 | 2,849,200 | -1.33(-1.86%) |
Mar 08, 2021 | 72.14 | 72.72 | 70.81 | 71.61 | 4,026,560 | +2.40(+3.47%) |
Mar 05, 2021 | 69.09 | 69.53 | 66.89 | 69.21 | 2,954,583 | +0.94(+1.38%) |
Mar 04, 2021 | 71.35 | 71.75 | 66.67 | 68.27 | 3,924,484 | -3.08(-4.31%) |
Mar 03, 2021 | 72.24 | 73.56 | 71.27 | 71.35 | 2,515,479 | -0.87(-1.20%) |
Mar 02, 2021 | 71.20 | 72.45 | 70.87 | 72.22 | 2,377,036 | +0.90(+1.26%) |