Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.88 | 70.88 | 70.27 | 70.40 | 19,221 | -0.12(-0.17%) |
May 27, 2021 | 70.00 | 70.53 | 69.74 | 70.52 | 41,534 | +1.09(+1.56%) |
May 26, 2021 | 67.84 | 69.46 | 67.84 | 69.44 | 25,560 | +1.62(+2.39%) |
May 25, 2021 | 68.62 | 69.23 | 67.80 | 67.82 | 14,952 | -0.56(-0.82%) |
May 24, 2021 | 68.13 | 68.70 | 67.80 | 68.38 | 144,103 | +0.57(+0.84%) |
May 21, 2021 | 68.41 | 68.73 | 67.74 | 67.81 | 14,489 | +0.23(+0.34%) |
May 20, 2021 | 67.28 | 67.73 | 66.63 | 67.58 | 11,972 | +0.51(+0.77%) |
May 19, 2021 | 65.94 | 67.09 | 65.69 | 67.07 | 19,644 | -0.42(-0.63%) |
May 18, 2021 | 67.72 | 68.50 | 67.42 | 67.49 | 34,281 | -0.36(-0.52%) |
May 17, 2021 | 67.29 | 67.85 | 66.92 | 67.85 | 18,622 | +0.17(+0.25%) |
May 14, 2021 | 66.44 | 67.70 | 66.17 | 67.68 | 21,454 | +2.09(+3.19%) |
May 13, 2021 | 65.33 | 66.60 | 64.67 | 65.59 | 59,099 | +0.76(+1.17%) |
May 12, 2021 | 66.61 | 66.99 | 64.67 | 64.83 | 70,745 | -2.51(-3.72%) |
May 11, 2021 | 65.21 | 67.52 | 65.21 | 67.33 | 70,757 | -0.07(-0.10%) |
May 10, 2021 | 69.32 | 69.32 | 67.40 | 67.40 | 32,171 | -1.98(-2.86%) |
May 07, 2021 | 68.59 | 69.66 | 68.45 | 69.39 | 50,084 | +1.05(+1.53%) |
May 06, 2021 | 68.50 | 68.50 | 67.12 | 68.34 | 85,300 | -0.07(-0.10%) |
May 05, 2021 | 69.00 | 69.06 | 68.00 | 68.41 | 369,150 | -0.02(-0.03%) |
May 04, 2021 | 69.25 | 69.25 | 67.79 | 68.43 | 46,387 | -1.40(-2.01%) |
May 03, 2021 | 70.27 | 70.41 | 69.67 | 69.83 | 150,015 | +0.46(+0.67%) |
Apr 30, 2021 | 70.26 | 70.54 | 69.35 | 69.37 | 32,204 | -1.09(-1.54%) |
Apr 29, 2021 | 71.78 | 71.78 | 69.82 | 70.45 | 21,228 | -0.56(-0.79%) |
Apr 28, 2021 | 70.78 | 71.22 | 70.41 | 71.02 | 15,872 | +0.12(+0.17%) |
Apr 27, 2021 | 71.31 | 71.31 | 70.62 | 70.90 | 17,634 | -0.01(-0.01%) |
Apr 26, 2021 | 70.36 | 71.03 | 70.36 | 70.91 | 34,691 | +0.93(+1.32%) |
Apr 23, 2021 | 69.23 | 70.29 | 69.23 | 69.98 | 60,256 | +1.42(+2.07%) |
Apr 22, 2021 | 68.94 | 69.92 | 68.35 | 68.56 | 15,094 | -0.13(-0.19%) |
Apr 21, 2021 | 66.62 | 68.69 | 66.35 | 68.69 | 21,359 | +1.95(+2.91%) |
Apr 20, 2021 | 68.24 | 68.24 | 66.05 | 66.74 | 39,723 | -1.83(-2.66%) |
Apr 19, 2021 | 69.18 | 69.36 | 68.10 | 68.57 | 33,377 | -1.06(-1.52%) |
Apr 16, 2021 | 69.71 | 69.80 | 69.00 | 69.62 | 41,318 | +0.09(+0.13%) |
Apr 15, 2021 | 70.07 | 70.07 | 68.96 | 69.54 | 68,370 | +0.03(+0.04%) |
Apr 14, 2021 | 70.10 | 70.48 | 69.27 | 69.51 | 25,215 | +0.48(+0.70%) |
Apr 13, 2021 | 68.95 | 69.22 | 68.27 | 69.02 | 23,646 | -0.14(-0.20%) |
Apr 12, 2021 | 69.64 | 69.64 | 68.69 | 69.16 | 65,064 | -0.28(-0.40%) |
Apr 09, 2021 | 69.38 | 69.53 | 68.94 | 69.44 | 29,166 | -0.06(-0.09%) |
Apr 08, 2021 | 69.19 | 69.50 | 68.44 | 69.50 | 28,830 | +0.88(+1.28%) |
Apr 07, 2021 | 69.83 | 69.83 | 68.46 | 68.62 | 34,210 | -1.33(-1.90%) |
Apr 06, 2021 | 70.21 | 70.63 | 69.89 | 69.95 | 116,336 | -0.16(-0.23%) |
Apr 05, 2021 | 70.88 | 70.88 | 69.57 | 70.11 | 179,335 | +0.10(+0.14%) |
Apr 01, 2021 | 69.37 | 70.23 | 69.37 | 70.01 | 136,717 | +1.21(+1.77%) |
Mar 31, 2021 | 67.97 | 69.22 | 67.97 | 68.80 | 28,219 | +1.21(+1.80%) |
Mar 30, 2021 | 66.21 | 67.60 | 66.21 | 67.58 | 17,664 | +1.29(+1.95%) |
Mar 29, 2021 | 68.13 | 68.47 | 66.20 | 66.29 | 27,790 | -2.29(-3.34%) |
Mar 26, 2021 | 68.23 | 68.77 | 66.93 | 68.58 | 38,382 | +0.92(+1.36%) |
Mar 25, 2021 | 65.19 | 67.77 | 64.93 | 67.66 | 39,968 | +1.26(+1.90%) |
Mar 24, 2021 | 69.57 | 69.60 | 66.30 | 66.40 | 25,729 | -2.53(-3.67%) |
Mar 23, 2021 | 71.19 | 71.19 | 68.56 | 68.92 | 37,229 | -2.57(-3.59%) |
Mar 22, 2021 | 71.82 | 71.94 | 70.82 | 71.49 | 28,155 | +0.17(+0.24%) |
Mar 19, 2021 | 70.49 | 71.63 | 69.83 | 71.32 | 49,927 | +1.00(+1.42%) |
Mar 18, 2021 | 72.33 | 72.66 | 70.05 | 70.33 | 25,980 | -2.94(-4.02%) |
Mar 17, 2021 | 72.19 | 73.35 | 71.37 | 73.27 | 23,192 | +0.61(+0.84%) |
Mar 16, 2021 | 73.80 | 73.82 | 72.02 | 72.66 | 42,912 | -1.19(-1.62%) |
Mar 15, 2021 | 73.56 | 73.96 | 72.98 | 73.85 | 59,687 | +0.63(+0.86%) |
Mar 12, 2021 | 72.86 | 73.32 | 72.57 | 73.22 | 28,457 | -0.02(-0.03%) |
Mar 11, 2021 | 72.19 | 73.24 | 71.85 | 73.24 | 75,461 | +2.34(+3.30%) |
Mar 10, 2021 | 71.63 | 71.87 | 70.56 | 70.90 | 91,816 | +1.38(+1.99%) |
Mar 09, 2021 | 68.68 | 70.10 | 68.68 | 69.52 | 51,493 | +2.42(+3.61%) |
Mar 08, 2021 | 68.02 | 68.98 | 66.96 | 67.10 | 123,376 | -0.47(-0.70%) |
Mar 05, 2021 | 67.05 | 67.61 | 63.31 | 67.57 | 108,867 | +1.09(+1.63%) |
Mar 04, 2021 | 68.80 | 69.25 | 65.15 | 66.48 | 144,515 | -2.58(-3.73%) |
Mar 03, 2021 | 71.03 | 71.03 | 69.05 | 69.06 | 228,732 | -1.76(-2.48%) |
Mar 02, 2021 | 72.78 | 72.78 | 70.80 | 70.82 | 74,494 | -1.68(-2.32%) |