Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.45 | 73.51 | 73.19 | 73.40 | 427,301 | +0.15(+0.21%) |
May 27, 2021 | 72.49 | 73.36 | 72.37 | 73.25 | 425,094 | +0.85(+1.17%) |
May 26, 2021 | 72.09 | 72.80 | 71.45 | 72.40 | 479,196 | -0.49(-0.67%) |
May 25, 2021 | 73.10 | 73.69 | 72.60 | 72.89 | 365,731 | -0.21(-0.28%) |
May 24, 2021 | 73.10 | 73.64 | 72.81 | 73.10 | 360,049 | +0.24(+0.34%) |
May 21, 2021 | 72.78 | 73.62 | 72.70 | 72.85 | 400,611 | +0.43(+0.60%) |
May 20, 2021 | 71.90 | 72.57 | 71.81 | 72.42 | 417,579 | +0.11(+0.16%) |
May 19, 2021 | 70.98 | 72.36 | 70.70 | 72.31 | 492,701 | +0.24(+0.34%) |
May 18, 2021 | 73.29 | 73.29 | 71.67 | 72.06 | 549,824 | -1.33(-1.81%) |
May 17, 2021 | 72.89 | 73.77 | 72.89 | 73.39 | 744,175 | +0.18(+0.24%) |
May 14, 2021 | 71.84 | 73.43 | 70.95 | 73.21 | 780,509 | +2.14(+3.02%) |
May 13, 2021 | 71.04 | 71.65 | 69.63 | 71.07 | 1,616,074 | +2.76(+4.05%) |
May 12, 2021 | 69.66 | 70.16 | 68.00 | 68.31 | 1,209,123 | -1.98(-2.82%) |
May 11, 2021 | 71.18 | 71.37 | 69.99 | 70.29 | 658,491 | -1.51(-2.11%) |
May 10, 2021 | 72.37 | 72.67 | 71.69 | 71.80 | 503,710 | -0.39(-0.55%) |
May 07, 2021 | 72.36 | 72.53 | 71.75 | 72.20 | 436,314 | -0.12(-0.17%) |
May 06, 2021 | 71.82 | 72.54 | 71.34 | 72.32 | 472,376 | +0.78(+1.09%) |
May 05, 2021 | 72.14 | 72.14 | 71.17 | 71.54 | 509,290 | -0.35(-0.48%) |
May 04, 2021 | 72.89 | 72.91 | 71.74 | 71.89 | 495,063 | -0.88(-1.21%) |
May 03, 2021 | 72.31 | 73.28 | 72.31 | 72.77 | 419,716 | +0.65(+0.90%) |
Apr 30, 2021 | 73.00 | 73.08 | 72.05 | 72.12 | 702,590 | -0.93(-1.27%) |
Apr 29, 2021 | 72.62 | 73.17 | 72.18 | 73.05 | 634,977 | +0.88(+1.22%) |
Apr 28, 2021 | 72.51 | 73.07 | 72.10 | 72.17 | 571,560 | -0.39(-0.53%) |
Apr 27, 2021 | 73.83 | 73.90 | 72.55 | 72.55 | 807,823 | -1.11(-1.51%) |
Apr 26, 2021 | 73.75 | 73.98 | 73.14 | 73.66 | 724,270 | +0.22(+0.29%) |
Apr 23, 2021 | 72.99 | 73.83 | 72.84 | 73.45 | 542,876 | +0.68(+0.93%) |
Apr 22, 2021 | 72.69 | 73.56 | 72.58 | 72.77 | 868,100 | +0.21(+0.28%) |
Apr 21, 2021 | 72.28 | 73.26 | 72.13 | 72.56 | 930,804 | +0.30(+0.42%) |
Apr 20, 2021 | 72.18 | 72.62 | 71.32 | 72.26 | 1,062,297 | +0.02(+0.03%) |
Apr 19, 2021 | 71.69 | 72.42 | 71.38 | 72.24 | 938,160 | +0.71(+1.00%) |
Apr 16, 2021 | 70.99 | 71.66 | 70.69 | 71.53 | 840,703 | +1.09(+1.55%) |
Apr 15, 2021 | 70.40 | 71.28 | 70.29 | 70.44 | 776,476 | +0.55(+0.78%) |
Apr 14, 2021 | 68.97 | 70.17 | 68.83 | 69.89 | 795,129 | +0.23(+0.32%) |
Apr 13, 2021 | 69.76 | 70.03 | 69.27 | 69.67 | 532,649 | -0.19(-0.27%) |
Apr 12, 2021 | 69.56 | 70.12 | 69.25 | 69.86 | 986,721 | +0.61(+0.88%) |
Apr 09, 2021 | 69.22 | 69.58 | 68.50 | 69.25 | 821,018 | -0.07(-0.09%) |
Apr 08, 2021 | 68.19 | 69.56 | 67.91 | 69.31 | 1,435,744 | +0.85(+1.24%) |
Apr 07, 2021 | 67.69 | 68.47 | 67.25 | 68.47 | 1,140,722 | +0.49(+0.72%) |
Apr 06, 2021 | 67.66 | 68.00 | 66.87 | 67.98 | 1,260,379 | +0.19(+0.28%) |
Apr 05, 2021 | 68.17 | 68.50 | 67.03 | 67.79 | 1,406,990 | -0.25(-0.37%) |
Apr 01, 2021 | 66.74 | 69.48 | 66.11 | 68.04 | 3,927,929 | +2.11(+3.21%) |
Mar 31, 2021 | 70.48 | 72.50 | 65.83 | 65.93 | 7,053,200 | -8.64(-11.58%) |
Mar 30, 2021 | 76.47 | 76.58 | 74.18 | 74.56 | 1,225,196 | -2.04(-2.66%) |
Mar 29, 2021 | 76.51 | 76.88 | 76.15 | 76.60 | 677,128 | -0.27(-0.35%) |
Mar 26, 2021 | 74.72 | 76.91 | 74.72 | 76.88 | 603,414 | +1.82(+2.43%) |
Mar 25, 2021 | 73.77 | 75.32 | 73.56 | 75.05 | 759,031 | +1.35(+1.83%) |
Mar 24, 2021 | 73.67 | 74.34 | 73.42 | 73.70 | 1,017,288 | +0.15(+0.20%) |
Mar 23, 2021 | 74.98 | 75.05 | 73.44 | 73.55 | 877,190 | -1.30(-1.74%) |
Mar 22, 2021 | 75.11 | 75.39 | 74.44 | 74.85 | 1,140,030 | -0.55(-0.73%) |
Mar 19, 2021 | 75.35 | 76.34 | 75.05 | 75.41 | 1,268,815 | +0.00(+0.00%) |
Mar 18, 2021 | 75.51 | 76.50 | 75.31 | 75.41 | 538,050 | -0.19(-0.25%) |
Mar 17, 2021 | 75.80 | 76.11 | 75.07 | 75.59 | 668,884 | -0.46(-0.60%) |
Mar 16, 2021 | 75.79 | 77.08 | 75.57 | 76.05 | 1,039,937 | +0.45(+0.59%) |
Mar 15, 2021 | 74.82 | 75.61 | 74.38 | 75.60 | 435,634 | +0.81(+1.09%) |
Mar 12, 2021 | 74.11 | 75.10 | 73.83 | 74.79 | 526,357 | +0.79(+1.06%) |
Mar 11, 2021 | 74.18 | 74.91 | 73.76 | 74.00 | 902,992 | +0.10(+0.14%) |
Mar 10, 2021 | 73.56 | 74.69 | 73.51 | 73.90 | 911,051 | +0.04(+0.05%) |
Mar 09, 2021 | 73.03 | 74.48 | 72.99 | 73.86 | 836,957 | +0.85(+1.17%) |
Mar 08, 2021 | 72.44 | 73.60 | 72.35 | 73.01 | 1,401,729 | +0.71(+0.98%) |
Mar 05, 2021 | 71.81 | 73.00 | 71.11 | 72.30 | 1,309,748 | +0.87(+1.22%) |
Mar 04, 2021 | 73.01 | 73.71 | 71.22 | 71.43 | 1,725,881 | -1.63(-2.23%) |
Mar 03, 2021 | 72.66 | 73.49 | 72.07 | 73.06 | 651,517 | +0.45(+0.62%) |
Mar 02, 2021 | 72.03 | 72.99 | 71.78 | 72.61 | 1,118,428 | +0.31(+0.43%) |