Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.24 | 72.01 | 71.04 | 71.90 | 582,665 | +0.70(+0.99%) |
May 27, 2021 | 72.35 | 72.35 | 71.06 | 71.20 | 935,665 | -0.83(-1.15%) |
May 26, 2021 | 72.48 | 72.98 | 71.90 | 72.03 | 416,975 | -0.28(-0.39%) |
May 25, 2021 | 72.58 | 72.63 | 71.22 | 72.31 | 805,271 | -0.04(-0.05%) |
May 24, 2021 | 72.34 | 72.60 | 71.89 | 72.35 | 295,592 | +0.32(+0.45%) |
May 21, 2021 | 71.40 | 72.27 | 70.91 | 72.03 | 581,165 | +0.59(+0.83%) |
May 20, 2021 | 71.43 | 72.92 | 71.27 | 71.43 | 667,675 | -0.23(-0.33%) |
May 19, 2021 | 71.56 | 72.63 | 70.91 | 71.67 | 879,967 | -0.13(-0.18%) |
May 18, 2021 | 68.67 | 72.10 | 68.25 | 71.79 | 1,180,893 | +2.85(+4.13%) |
May 17, 2021 | 67.93 | 69.07 | 66.81 | 68.95 | 1,617,155 | +1.10(+1.62%) |
May 14, 2021 | 67.03 | 68.20 | 66.89 | 67.85 | 472,377 | +0.90(+1.34%) |
May 13, 2021 | 66.35 | 67.87 | 66.15 | 66.95 | 547,558 | +0.59(+0.88%) |
May 12, 2021 | 66.98 | 67.60 | 66.29 | 66.36 | 503,586 | -1.14(-1.69%) |
May 11, 2021 | 67.99 | 68.77 | 66.97 | 67.50 | 432,888 | -1.34(-1.94%) |
May 10, 2021 | 68.60 | 69.29 | 67.94 | 68.84 | 330,097 | +0.53(+0.77%) |
May 07, 2021 | 68.06 | 68.38 | 67.28 | 68.31 | 457,256 | +0.24(+0.36%) |
May 06, 2021 | 67.48 | 68.32 | 67.27 | 68.07 | 497,211 | +0.55(+0.81%) |
May 05, 2021 | 68.07 | 68.12 | 66.40 | 67.52 | 1,041,765 | -0.76(-1.11%) |
May 04, 2021 | 69.22 | 69.60 | 67.89 | 68.28 | 753,341 | -1.28(-1.84%) |
May 03, 2021 | 71.03 | 71.03 | 69.19 | 69.56 | 957,824 | -1.44(-2.03%) |
Apr 30, 2021 | 68.05 | 71.29 | 68.05 | 71.00 | 921,195 | +1.35(+1.93%) |
Apr 29, 2021 | 73.11 | 73.11 | 68.56 | 69.66 | 985,420 | -0.83(-1.18%) |
Apr 28, 2021 | 71.49 | 72.05 | 70.40 | 70.49 | 582,941 | -0.80(-1.12%) |
Apr 27, 2021 | 72.79 | 72.85 | 71.29 | 71.29 | 459,596 | -1.48(-2.04%) |
Apr 26, 2021 | 72.79 | 73.19 | 72.40 | 72.77 | 687,064 | +0.34(+0.47%) |
Apr 23, 2021 | 71.93 | 72.49 | 71.55 | 72.43 | 710,615 | +0.08(+0.11%) |
Apr 22, 2021 | 72.16 | 72.82 | 71.55 | 72.35 | 310,493 | +0.12(+0.16%) |
Apr 21, 2021 | 73.79 | 73.81 | 72.14 | 72.23 | 962,911 | -1.12(-1.53%) |
Apr 20, 2021 | 71.75 | 73.69 | 71.75 | 73.35 | 1,137,188 | +1.56(+2.17%) |
Apr 19, 2021 | 70.97 | 72.18 | 70.57 | 71.79 | 989,415 | +1.04(+1.47%) |
Apr 16, 2021 | 70.37 | 71.02 | 69.95 | 70.75 | 1,168,495 | +0.17(+0.23%) |
Apr 15, 2021 | 69.16 | 70.81 | 69.15 | 70.58 | 1,071,064 | +1.88(+2.74%) |
Apr 14, 2021 | 69.99 | 70.17 | 68.62 | 68.70 | 453,823 | -1.24(-1.77%) |
Apr 13, 2021 | 69.21 | 70.04 | 69.16 | 69.94 | 451,094 | +0.90(+1.30%) |
Apr 12, 2021 | 67.82 | 69.06 | 67.35 | 69.04 | 1,338,048 | +1.23(+1.82%) |
Apr 09, 2021 | 68.35 | 68.35 | 67.23 | 67.81 | 413,158 | -0.52(-0.76%) |
Apr 08, 2021 | 68.65 | 69.65 | 68.25 | 68.33 | 527,597 | +0.20(+0.29%) |
Apr 07, 2021 | 69.16 | 69.43 | 67.77 | 68.14 | 651,080 | -0.94(-1.35%) |
Apr 06, 2021 | 67.75 | 69.17 | 67.48 | 69.07 | 603,598 | +0.25(+0.37%) |
Apr 05, 2021 | 67.85 | 68.93 | 67.75 | 68.82 | 720,470 | +0.98(+1.45%) |
Apr 01, 2021 | 65.35 | 67.86 | 65.22 | 67.84 | 740,976 | +1.81(+2.75%) |
Mar 31, 2021 | 66.29 | 66.73 | 65.53 | 66.02 | 677,575 | -0.46(-0.69%) |
Mar 30, 2021 | 67.13 | 67.36 | 65.93 | 66.48 | 475,801 | -0.73(-1.09%) |
Mar 29, 2021 | 67.08 | 67.69 | 65.76 | 67.21 | 685,248 | +0.16(+0.23%) |
Mar 26, 2021 | 65.21 | 67.08 | 64.76 | 67.06 | 585,786 | +2.08(+3.20%) |
Mar 25, 2021 | 65.93 | 66.19 | 64.51 | 64.98 | 1,076,070 | -0.83(-1.26%) |
Mar 24, 2021 | 65.89 | 66.47 | 64.87 | 65.81 | 517,617 | -0.25(-0.38%) |
Mar 23, 2021 | 66.04 | 66.54 | 65.21 | 66.06 | 641,952 | +0.35(+0.53%) |
Mar 22, 2021 | 63.93 | 65.75 | 63.93 | 65.71 | 679,112 | +1.43(+2.23%) |
Mar 19, 2021 | 64.03 | 65.65 | 63.86 | 64.28 | 1,746,350 | +0.51(+0.80%) |
Mar 18, 2021 | 63.43 | 64.20 | 63.07 | 63.77 | 936,089 | -0.24(-0.38%) |
Mar 17, 2021 | 64.47 | 64.68 | 63.44 | 64.01 | 756,889 | -0.91(-1.40%) |
Mar 16, 2021 | 65.89 | 65.89 | 64.60 | 64.92 | 423,962 | -0.41(-0.62%) |
Mar 15, 2021 | 64.00 | 65.47 | 63.43 | 65.32 | 1,161,980 | +1.58(+2.47%) |
Mar 12, 2021 | 63.12 | 64.17 | 62.23 | 63.75 | 1,425,665 | -0.40(-0.62%) |
Mar 11, 2021 | 63.71 | 64.69 | 63.39 | 64.14 | 869,327 | +0.78(+1.24%) |
Mar 10, 2021 | 64.71 | 64.87 | 63.19 | 63.36 | 760,122 | -0.82(-1.28%) |
Mar 09, 2021 | 63.75 | 65.74 | 63.70 | 64.18 | 752,173 | +1.29(+2.05%) |
Mar 08, 2021 | 63.39 | 64.52 | 62.46 | 62.90 | 782,694 | -0.46(-0.73%) |
Mar 05, 2021 | 61.71 | 63.56 | 60.60 | 63.36 | 1,119,346 | +1.67(+2.71%) |
Mar 04, 2021 | 60.28 | 62.72 | 59.64 | 61.69 | 1,171,422 | +1.58(+2.62%) |
Mar 03, 2021 | 61.60 | 61.60 | 59.72 | 60.11 | 904,085 | -1.67(-2.71%) |
Mar 02, 2021 | 63.23 | 63.23 | 61.22 | 61.78 | 948,911 | -1.27(-2.01%) |