Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.70 | 71.15 | 70.00 | 70.69 | 176,954 | +0.25(+0.35%) |
May 27, 2021 | 70.60 | 71.40 | 69.85 | 70.44 | 297,788 | -0.09(-0.13%) |
May 26, 2021 | 70.05 | 70.63 | 68.97 | 70.53 | 145,569 | +0.94(+1.35%) |
May 25, 2021 | 70.26 | 70.64 | 69.08 | 69.59 | 237,041 | -0.66(-0.94%) |
May 24, 2021 | 70.41 | 70.85 | 69.50 | 70.25 | 145,431 | -0.16(-0.23%) |
May 21, 2021 | 70.65 | 70.86 | 69.43 | 70.41 | 327,772 | +0.36(+0.51%) |
May 20, 2021 | 69.00 | 70.31 | 68.53 | 70.05 | 379,560 | +0.85(+1.23%) |
May 19, 2021 | 69.16 | 69.20 | 68.00 | 69.20 | 466,630 | -0.57(-0.82%) |
May 18, 2021 | 69.89 | 70.91 | 67.89 | 69.77 | 591,066 | +0.10(+0.14%) |
May 17, 2021 | 68.62 | 69.68 | 67.42 | 69.67 | 328,436 | +0.35(+0.50%) |
May 14, 2021 | 68.85 | 69.88 | 68.71 | 69.32 | 254,557 | +0.82(+1.20%) |
May 13, 2021 | 67.70 | 68.93 | 66.38 | 68.50 | 374,519 | +0.52(+0.76%) |
May 12, 2021 | 66.55 | 68.63 | 65.92 | 67.98 | 607,089 | +0.50(+0.74%) |
May 11, 2021 | 65.98 | 67.48 | 64.61 | 67.48 | 306,581 | +1.37(+2.07%) |
May 10, 2021 | 66.64 | 67.12 | 65.91 | 66.11 | 219,955 | -0.92(-1.37%) |
May 07, 2021 | 67.20 | 68.14 | 66.53 | 67.03 | 175,381 | -0.08(-0.12%) |
May 06, 2021 | 65.50 | 67.20 | 64.35 | 67.11 | 268,028 | +1.13(+1.71%) |
May 05, 2021 | 66.50 | 67.29 | 65.70 | 65.98 | 362,383 | -1.08(-1.61%) |
May 04, 2021 | 67.07 | 68.98 | 65.03 | 67.06 | 556,208 | -1.66(-2.42%) |
May 03, 2021 | 70.79 | 71.03 | 68.49 | 68.72 | 436,103 | -2.40(-3.37%) |
Apr 30, 2021 | 70.18 | 71.23 | 69.67 | 71.12 | 350,400 | +0.24(+0.34%) |
Apr 29, 2021 | 75.00 | 75.00 | 69.36 | 70.88 | 470,047 | -3.80(-5.09%) |
Apr 28, 2021 | 72.10 | 75.09 | 71.49 | 74.68 | 462,354 | +2.64(+3.66%) |
Apr 27, 2021 | 73.02 | 73.25 | 71.72 | 72.04 | 270,869 | -0.50(-0.69%) |
Apr 26, 2021 | 71.16 | 73.26 | 71.16 | 72.54 | 352,048 | +1.70(+2.40%) |
Apr 23, 2021 | 70.67 | 71.69 | 70.13 | 70.84 | 230,300 | +0.42(+0.60%) |
Apr 22, 2021 | 70.53 | 71.54 | 69.89 | 70.42 | 345,765 | -0.07(-0.10%) |
Apr 21, 2021 | 69.09 | 70.76 | 68.63 | 70.49 | 244,009 | +1.18(+1.70%) |
Apr 20, 2021 | 70.32 | 71.37 | 68.96 | 69.31 | 221,024 | -1.39(-1.97%) |
Apr 19, 2021 | 71.69 | 71.82 | 70.05 | 70.70 | 197,069 | -1.05(-1.46%) |
Apr 16, 2021 | 71.12 | 71.97 | 70.44 | 71.75 | 172,600 | +1.18(+1.67%) |
Apr 15, 2021 | 70.96 | 71.79 | 67.91 | 70.57 | 150,631 | -0.04(-0.06%) |
Apr 14, 2021 | 70.93 | 72.20 | 70.47 | 70.61 | 162,389 | +0.05(+0.07%) |
Apr 13, 2021 | 71.23 | 73.08 | 69.70 | 70.56 | 300,185 | -0.99(-1.38%) |
Apr 12, 2021 | 71.93 | 72.64 | 71.20 | 71.55 | 260,796 | -0.42(-0.58%) |
Apr 09, 2021 | 71.72 | 72.37 | 71.00 | 71.97 | 150,700 | -0.25(-0.35%) |
Apr 08, 2021 | 71.25 | 72.28 | 70.35 | 72.22 | 239,323 | +1.66(+2.36%) |
Apr 07, 2021 | 71.98 | 72.43 | 70.41 | 70.56 | 166,838 | -1.46(-2.03%) |
Apr 06, 2021 | 71.81 | 72.54 | 71.59 | 72.02 | 171,760 | -0.07(-0.10%) |
Apr 05, 2021 | 72.15 | 72.23 | 70.79 | 72.09 | 152,018 | +0.86(+1.21%) |
Apr 01, 2021 | 71.35 | 72.37 | 70.65 | 71.23 | 245,100 | +0.15(+0.21%) |
Mar 31, 2021 | 69.58 | 71.79 | 69.58 | 71.08 | 278,604 | +0.89(+1.27%) |
Mar 30, 2021 | 69.78 | 70.45 | 68.72 | 70.19 | 271,726 | +0.05(+0.07%) |
Mar 29, 2021 | 73.14 | 74.35 | 70.13 | 70.14 | 280,559 | -3.11(-4.25%) |
Mar 26, 2021 | 70.78 | 73.27 | 69.52 | 73.25 | 261,300 | +3.02(+4.30%) |
Mar 25, 2021 | 68.07 | 70.49 | 67.26 | 70.23 | 435,961 | +1.34(+1.95%) |
Mar 24, 2021 | 70.92 | 71.29 | 68.69 | 68.89 | 284,163 | -1.51(-2.14%) |
Mar 23, 2021 | 71.52 | 72.44 | 70.00 | 70.40 | 291,461 | -1.63(-2.26%) |
Mar 22, 2021 | 71.32 | 72.32 | 69.92 | 72.03 | 440,286 | +1.16(+1.64%) |
Mar 19, 2021 | 68.17 | 71.66 | 66.78 | 70.87 | 1,126,700 | +2.21(+3.22%) |
Mar 18, 2021 | 72.18 | 72.74 | 68.37 | 68.66 | 372,428 | -3.88(-5.35%) |
Mar 17, 2021 | 72.18 | 72.83 | 71.01 | 72.54 | 284,671 | +0.78(+1.09%) |
Mar 16, 2021 | 73.88 | 74.16 | 70.02 | 71.76 | 188,333 | -2.10(-2.84%) |
Mar 15, 2021 | 73.77 | 74.23 | 73.12 | 73.86 | 318,814 | +0.04(+0.05%) |
Mar 12, 2021 | 73.44 | 74.34 | 72.85 | 73.82 | 302,100 | -0.04(-0.05%) |
Mar 11, 2021 | 73.00 | 74.14 | 72.44 | 73.86 | 245,746 | +1.55(+2.14%) |
Mar 10, 2021 | 70.73 | 72.78 | 70.42 | 72.31 | 378,989 | +2.27(+3.24%) |
Mar 09, 2021 | 72.81 | 72.81 | 69.92 | 70.04 | 363,253 | -0.41(-0.58%) |
Mar 08, 2021 | 69.47 | 70.91 | 68.83 | 70.45 | 230,809 | +1.17(+1.69%) |
Mar 05, 2021 | 68.90 | 69.37 | 66.35 | 69.28 | 401,000 | +1.19(+1.75%) |
Mar 04, 2021 | 70.14 | 70.48 | 67.74 | 68.09 | 376,975 | -2.06(-2.94%) |
Mar 03, 2021 | 70.97 | 71.93 | 69.37 | 70.15 | 291,669 | -0.38(-0.54%) |
Mar 02, 2021 | 70.01 | 70.67 | 68.86 | 70.53 | 358,177 | +0.11(+0.16%) |