Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.73 | 73.15 | 72.32 | 73.02 | 499,820 | +0.13(+0.17%) |
May 27, 2021 | 73.19 | 73.19 | 72.61 | 72.89 | 383,033 | +0.26(+0.36%) |
May 26, 2021 | 72.66 | 72.80 | 72.08 | 72.63 | 255,521 | +0.25(+0.35%) |
May 25, 2021 | 72.58 | 73.04 | 72.24 | 72.38 | 338,466 | +0.14(+0.19%) |
May 24, 2021 | 72.64 | 72.64 | 71.72 | 72.24 | 398,316 | +0.20(+0.28%) |
May 21, 2021 | 72.48 | 72.72 | 71.68 | 72.04 | 468,509 | -0.06(-0.08%) |
May 20, 2021 | 71.97 | 72.20 | 71.51 | 72.10 | 359,649 | +0.16(+0.23%) |
May 19, 2021 | 71.64 | 72.09 | 71.45 | 71.94 | 346,694 | -0.62(-0.85%) |
May 18, 2021 | 73.76 | 73.76 | 72.55 | 72.55 | 440,009 | -1.14(-1.54%) |
May 17, 2021 | 73.90 | 74.22 | 72.96 | 73.69 | 291,107 | -0.63(-0.84%) |
May 14, 2021 | 74.06 | 74.63 | 73.40 | 74.32 | 476,369 | +0.65(+0.88%) |
May 13, 2021 | 71.97 | 74.12 | 71.92 | 73.67 | 526,984 | +1.93(+2.69%) |
May 12, 2021 | 73.53 | 74.06 | 71.77 | 71.74 | 638,502 | -2.29(-3.09%) |
May 11, 2021 | 75.01 | 75.14 | 73.73 | 74.03 | 508,145 | -1.45(-1.92%) |
May 10, 2021 | 75.87 | 76.53 | 75.47 | 75.47 | 447,748 | -0.26(-0.34%) |
May 07, 2021 | 75.60 | 76.00 | 74.87 | 75.73 | 604,480 | -0.06(-0.08%) |
May 06, 2021 | 74.72 | 75.91 | 74.57 | 75.79 | 565,619 | +1.00(+1.34%) |
May 05, 2021 | 75.16 | 75.19 | 74.27 | 74.79 | 392,899 | -0.07(-0.09%) |
May 04, 2021 | 73.49 | 75.02 | 73.45 | 74.86 | 737,125 | +1.10(+1.49%) |
May 03, 2021 | 74.62 | 74.83 | 73.72 | 73.76 | 562,912 | -0.30(-0.40%) |
Apr 30, 2021 | 74.44 | 75.05 | 73.72 | 74.06 | 1,185,030 | -0.93(-1.23%) |
Apr 29, 2021 | 74.48 | 75.12 | 74.14 | 74.98 | 441,572 | +0.72(+0.97%) |
Apr 28, 2021 | 74.48 | 74.78 | 74.07 | 74.26 | 373,685 | -0.36(-0.48%) |
Apr 27, 2021 | 73.93 | 74.69 | 73.63 | 74.62 | 437,247 | +0.50(+0.68%) |
Apr 26, 2021 | 75.21 | 75.49 | 74.04 | 74.11 | 588,868 | -0.86(-1.14%) |
Apr 23, 2021 | 74.02 | 75.16 | 73.37 | 74.97 | 612,478 | +1.23(+1.67%) |
Apr 22, 2021 | 74.36 | 75.41 | 73.56 | 73.74 | 797,973 | -0.57(-0.77%) |
Apr 21, 2021 | 73.17 | 74.37 | 73.04 | 74.31 | 743,026 | +1.00(+1.37%) |
Apr 20, 2021 | 73.26 | 73.75 | 72.42 | 73.30 | 516,718 | +0.21(+0.29%) |
Apr 19, 2021 | 72.32 | 73.13 | 71.93 | 73.09 | 635,918 | +0.65(+0.89%) |
Apr 16, 2021 | 72.09 | 72.75 | 71.90 | 72.45 | 644,833 | +0.79(+1.10%) |
Apr 15, 2021 | 70.85 | 71.79 | 70.57 | 71.66 | 714,082 | +1.08(+1.53%) |
Apr 14, 2021 | 71.01 | 71.42 | 70.48 | 70.58 | 583,574 | -0.11(-0.15%) |
Apr 13, 2021 | 71.21 | 71.34 | 70.54 | 70.69 | 459,305 | -0.57(-0.80%) |
Apr 12, 2021 | 70.60 | 71.41 | 70.55 | 71.25 | 374,442 | +0.65(+0.93%) |
Apr 09, 2021 | 70.25 | 70.69 | 69.79 | 70.60 | 382,595 | +0.58(+0.82%) |
Apr 08, 2021 | 70.34 | 70.34 | 69.44 | 70.02 | 446,800 | -0.11(-0.15%) |
Apr 07, 2021 | 70.36 | 70.73 | 69.77 | 70.13 | 583,092 | -0.37(-0.52%) |
Apr 06, 2021 | 70.91 | 71.68 | 70.34 | 70.49 | 994,218 | -0.36(-0.50%) |
Apr 05, 2021 | 70.52 | 71.02 | 70.33 | 70.85 | 1,360,546 | +0.73(+1.04%) |
Apr 01, 2021 | 69.26 | 70.18 | 68.46 | 70.12 | 1,705,771 | +1.23(+1.79%) |
Mar 31, 2021 | 69.29 | 70.10 | 68.85 | 68.89 | 1,129,383 | -0.54(-0.78%) |
Mar 30, 2021 | 69.39 | 69.92 | 68.97 | 69.43 | 919,739 | -0.08(-0.11%) |
Mar 29, 2021 | 69.14 | 70.37 | 69.14 | 69.50 | 771,964 | +0.30(+0.43%) |
Mar 26, 2021 | 67.91 | 69.25 | 67.54 | 69.21 | 1,642,767 | +1.72(+2.55%) |
Mar 25, 2021 | 66.52 | 67.57 | 65.56 | 67.48 | 900,218 | +0.72(+1.08%) |
Mar 24, 2021 | 66.31 | 67.65 | 66.24 | 66.76 | 892,571 | +0.90(+1.37%) |
Mar 23, 2021 | 66.35 | 66.85 | 65.44 | 65.86 | 758,539 | -0.92(-1.38%) |
Mar 22, 2021 | 66.97 | 67.31 | 65.94 | 66.78 | 687,068 | -0.11(-0.16%) |
Mar 19, 2021 | 67.41 | 67.96 | 66.33 | 66.89 | 2,096,163 | -0.55(-0.81%) |
Mar 18, 2021 | 68.02 | 68.77 | 67.34 | 67.44 | 663,048 | -0.61(-0.89%) |
Mar 17, 2021 | 67.07 | 68.50 | 66.63 | 68.04 | 1,698,860 | +0.96(+1.43%) |
Mar 16, 2021 | 67.33 | 67.79 | 66.66 | 67.08 | 658,974 | -0.48(-0.71%) |
Mar 15, 2021 | 66.85 | 67.66 | 66.63 | 67.56 | 760,766 | +0.88(+1.31%) |
Mar 12, 2021 | 65.16 | 66.69 | 65.06 | 66.69 | 1,651,604 | +1.72(+2.65%) |
Mar 11, 2021 | 65.33 | 66.23 | 64.82 | 64.96 | 1,597,601 | +0.03(+0.04%) |
Mar 10, 2021 | 63.55 | 65.12 | 63.51 | 64.93 | 1,278,886 | +1.22(+1.92%) |
Mar 09, 2021 | 64.14 | 64.58 | 63.28 | 63.71 | 857,437 | +0.15(+0.24%) |
Mar 08, 2021 | 63.89 | 64.77 | 63.24 | 63.56 | 1,546,150 | -0.22(-0.35%) |
Mar 05, 2021 | 63.82 | 63.90 | 61.89 | 63.78 | 1,523,726 | +0.67(+1.07%) |
Mar 04, 2021 | 65.73 | 65.73 | 62.41 | 63.11 | 1,344,078 | -2.65(-4.02%) |
Mar 03, 2021 | 66.77 | 67.08 | 65.68 | 65.75 | 469,084 | -1.51(-2.25%) |
Mar 02, 2021 | 68.29 | 68.45 | 66.94 | 67.26 | 543,716 | -0.99(-1.45%) |