Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.57 | 73.75 | 72.64 | 73.06 | 1,132,231 | -0.14(-0.19%) |
May 27, 2021 | 73.31 | 73.51 | 72.82 | 73.19 | 1,697,787 | +0.43(+0.59%) |
May 26, 2021 | 72.11 | 73.01 | 72.01 | 72.76 | 1,797,018 | +0.91(+1.26%) |
May 25, 2021 | 71.67 | 72.50 | 71.50 | 71.86 | 2,597,286 | +0.72(+1.01%) |
May 24, 2021 | 71.12 | 71.47 | 70.93 | 71.14 | 1,393,282 | +0.40(+0.56%) |
May 21, 2021 | 71.62 | 72.15 | 70.59 | 70.74 | 1,920,903 | -0.47(-0.66%) |
May 20, 2021 | 71.22 | 71.43 | 70.57 | 71.20 | 2,724,193 | +0.43(+0.61%) |
May 19, 2021 | 70.04 | 70.96 | 69.36 | 70.78 | 6,468,207 | -0.77(-1.08%) |
May 18, 2021 | 73.25 | 73.46 | 71.52 | 71.55 | 2,882,376 | -1.69(-2.30%) |
May 17, 2021 | 73.76 | 73.80 | 72.34 | 73.23 | 2,363,153 | -0.81(-1.09%) |
May 14, 2021 | 73.65 | 74.13 | 73.20 | 74.04 | 1,318,331 | +1.05(+1.44%) |
May 13, 2021 | 71.23 | 73.42 | 71.23 | 72.99 | 3,263,711 | +2.10(+2.97%) |
May 12, 2021 | 74.10 | 74.22 | 70.80 | 70.88 | 4,976,053 | -3.79(-5.08%) |
May 11, 2021 | 76.19 | 76.30 | 74.04 | 74.67 | 3,275,664 | -2.68(-3.46%) |
May 10, 2021 | 77.46 | 78.76 | 77.12 | 77.35 | 1,447,612 | +0.00(+0.00%) |
May 07, 2021 | 76.34 | 77.44 | 75.48 | 77.35 | 1,985,789 | +1.24(+1.63%) |
May 06, 2021 | 75.75 | 76.15 | 75.17 | 76.12 | 1,904,003 | +0.67(+0.89%) |
May 05, 2021 | 75.66 | 75.69 | 74.49 | 75.44 | 1,422,335 | +0.16(+0.21%) |
May 04, 2021 | 74.75 | 75.31 | 74.22 | 75.29 | 1,792,782 | +0.21(+0.29%) |
May 03, 2021 | 74.22 | 75.49 | 74.22 | 75.07 | 2,439,577 | +1.65(+2.24%) |
Apr 30, 2021 | 74.31 | 74.31 | 73.19 | 73.43 | 1,891,293 | -1.29(-1.72%) |
Apr 29, 2021 | 74.30 | 74.97 | 73.92 | 74.71 | 1,499,523 | +0.83(+1.12%) |
Apr 28, 2021 | 74.25 | 74.38 | 73.67 | 73.88 | 1,273,415 | -0.37(-0.50%) |
Apr 27, 2021 | 73.99 | 74.69 | 73.69 | 74.25 | 1,800,305 | +0.69(+0.94%) |
Apr 26, 2021 | 73.66 | 73.86 | 73.09 | 73.56 | 1,183,802 | +0.36(+0.49%) |
Apr 23, 2021 | 72.17 | 73.38 | 71.89 | 73.20 | 1,426,628 | +1.38(+1.93%) |
Apr 22, 2021 | 72.35 | 72.52 | 71.27 | 71.82 | 1,815,166 | -0.22(-0.31%) |
Apr 21, 2021 | 71.14 | 72.22 | 70.93 | 72.04 | 2,198,118 | +0.93(+1.30%) |
Apr 20, 2021 | 72.66 | 72.90 | 70.26 | 71.12 | 2,693,607 | -1.62(-2.22%) |
Apr 19, 2021 | 73.18 | 73.31 | 72.12 | 72.73 | 3,332,417 | -0.46(-0.63%) |
Apr 16, 2021 | 72.06 | 73.42 | 71.89 | 73.19 | 1,723,304 | +1.55(+2.16%) |
Apr 15, 2021 | 71.94 | 71.94 | 71.32 | 71.64 | 1,395,497 | +0.33(+0.46%) |
Apr 14, 2021 | 71.48 | 71.98 | 71.24 | 71.31 | 1,308,523 | -0.20(-0.29%) |
Apr 13, 2021 | 72.13 | 72.13 | 70.75 | 71.52 | 1,025,367 | -0.53(-0.73%) |
Apr 12, 2021 | 71.79 | 72.12 | 71.42 | 72.04 | 1,609,304 | +0.18(+0.24%) |
Apr 09, 2021 | 70.11 | 71.88 | 70.11 | 71.87 | 1,954,815 | +1.63(+2.32%) |
Apr 08, 2021 | 70.64 | 70.64 | 69.71 | 70.24 | 2,066,289 | +0.04(+0.06%) |
Apr 07, 2021 | 71.14 | 71.19 | 70.06 | 70.20 | 1,213,594 | -0.96(-1.36%) |
Apr 06, 2021 | 70.65 | 71.41 | 70.51 | 71.17 | 1,334,418 | +0.61(+0.87%) |
Apr 05, 2021 | 70.56 | 70.62 | 69.82 | 70.55 | 1,385,336 | +0.79(+1.13%) |
Apr 01, 2021 | 68.83 | 69.79 | 68.83 | 69.76 | 1,829,926 | +1.19(+1.73%) |
Mar 31, 2021 | 69.31 | 69.40 | 68.50 | 68.57 | 2,935,873 | -0.31(-0.45%) |
Mar 30, 2021 | 67.57 | 69.11 | 67.45 | 68.88 | 1,788,363 | +1.11(+1.64%) |
Mar 29, 2021 | 69.18 | 69.84 | 67.72 | 67.77 | 2,420,765 | -1.26(-1.82%) |
Mar 26, 2021 | 67.06 | 69.07 | 66.90 | 69.03 | 2,786,246 | +2.43(+3.64%) |
Mar 25, 2021 | 64.35 | 66.80 | 64.06 | 66.60 | 3,065,590 | +1.90(+2.94%) |
Mar 24, 2021 | 65.33 | 66.24 | 64.70 | 64.70 | 2,190,508 | -0.21(-0.33%) |
Mar 23, 2021 | 66.34 | 66.74 | 64.63 | 64.92 | 2,044,753 | -1.66(-2.49%) |
Mar 22, 2021 | 66.58 | 66.90 | 65.57 | 66.58 | 1,692,089 | +0.35(+0.53%) |
Mar 19, 2021 | 65.38 | 66.67 | 65.03 | 66.23 | 1,957,056 | +0.87(+1.32%) |
Mar 18, 2021 | 66.01 | 67.02 | 65.20 | 65.36 | 2,753,626 | -0.84(-1.26%) |
Mar 17, 2021 | 64.48 | 66.20 | 64.29 | 66.20 | 4,067,999 | +1.21(+1.86%) |
Mar 16, 2021 | 65.65 | 66.08 | 64.89 | 64.99 | 2,137,042 | -0.58(-0.89%) |
Mar 15, 2021 | 64.41 | 65.59 | 64.12 | 65.58 | 1,592,635 | +1.28(+2.00%) |
Mar 12, 2021 | 63.86 | 64.43 | 63.45 | 64.29 | 2,054,713 | -0.06(-0.09%) |
Mar 11, 2021 | 64.83 | 64.85 | 64.22 | 64.35 | 1,561,089 | +0.26(+0.41%) |
Mar 10, 2021 | 62.99 | 64.60 | 62.69 | 64.09 | 2,423,295 | +1.51(+2.41%) |
Mar 09, 2021 | 63.42 | 63.63 | 62.55 | 62.58 | 2,351,472 | -0.08(-0.12%) |
Mar 08, 2021 | 61.68 | 63.46 | 61.47 | 62.66 | 3,923,986 | +1.20(+1.95%) |
Mar 05, 2021 | 59.90 | 61.62 | 58.32 | 61.46 | 4,110,764 | +2.25(+3.79%) |
Mar 04, 2021 | 60.53 | 60.93 | 57.82 | 59.21 | 6,069,389 | -1.33(-2.20%) |
Mar 03, 2021 | 61.39 | 61.65 | 60.52 | 60.55 | 3,277,473 | -1.16(-1.88%) |
Mar 02, 2021 | 61.74 | 61.99 | 61.13 | 61.70 | 2,858,159 | +0.08(+0.13%) |