Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.91 | 70.94 | 70.75 | 70.78 | 22,691 | +0.17(+0.25%) |
May 27, 2021 | 70.59 | 70.70 | 70.46 | 70.60 | 16,593 | +0.15(+0.21%) |
May 26, 2021 | 70.46 | 70.58 | 70.39 | 70.45 | 16,916 | -0.02(-0.02%) |
May 25, 2021 | 70.72 | 70.72 | 70.36 | 70.47 | 74,537 | +0.03(+0.04%) |
May 24, 2021 | 70.28 | 70.57 | 70.28 | 70.44 | 24,918 | +0.36(+0.51%) |
May 21, 2021 | 70.26 | 70.26 | 69.91 | 70.08 | 23,520 | +0.08(+0.12%) |
May 20, 2021 | 69.68 | 70.15 | 69.65 | 70.00 | 48,177 | +0.83(+1.20%) |
May 19, 2021 | 69.00 | 69.45 | 68.71 | 69.17 | 51,043 | -0.46(-0.67%) |
May 18, 2021 | 70.05 | 70.05 | 69.63 | 69.63 | 59,016 | +0.14(+0.20%) |
May 17, 2021 | 69.31 | 69.49 | 69.19 | 69.49 | 33,562 | -0.15(-0.21%) |
May 14, 2021 | 69.21 | 69.68 | 69.14 | 69.64 | 38,164 | +1.05(+1.53%) |
May 13, 2021 | 68.18 | 68.64 | 68.07 | 68.59 | 68,605 | +0.60(+0.88%) |
May 12, 2021 | 68.64 | 68.89 | 67.83 | 67.99 | 78,384 | -1.02(-1.48%) |
May 11, 2021 | 68.79 | 69.17 | 68.57 | 69.01 | 96,820 | -0.77(-1.11%) |
May 10, 2021 | 70.42 | 70.42 | 69.78 | 69.79 | 22,493 | -0.30(-0.43%) |
May 07, 2021 | 69.59 | 70.13 | 69.54 | 70.09 | 43,870 | +0.76(+1.09%) |
May 06, 2021 | 68.90 | 69.34 | 68.72 | 69.34 | 21,147 | +0.48(+0.70%) |
May 05, 2021 | 68.74 | 68.98 | 68.58 | 68.86 | 716,036 | +0.96(+1.42%) |
May 04, 2021 | 68.25 | 68.25 | 67.61 | 67.89 | 110,995 | -0.99(-1.44%) |
May 03, 2021 | 68.51 | 68.90 | 68.51 | 68.89 | 292,469 | +0.96(+1.42%) |
Apr 30, 2021 | 68.56 | 68.59 | 67.91 | 67.92 | 46,245 | -0.85(-1.23%) |
Apr 29, 2021 | 69.04 | 69.04 | 68.36 | 68.77 | 22,881 | +0.00(+0.00%) |
Apr 28, 2021 | 68.58 | 68.90 | 68.56 | 68.76 | 20,808 | +0.04(+0.05%) |
Apr 27, 2021 | 68.61 | 68.77 | 68.55 | 68.73 | 19,153 | -0.26(-0.37%) |
Apr 26, 2021 | 68.98 | 69.01 | 68.83 | 68.99 | 18,702 | +0.03(+0.04%) |
Apr 23, 2021 | 68.58 | 69.11 | 68.51 | 68.96 | 19,214 | +0.62(+0.90%) |
Apr 22, 2021 | 68.58 | 68.69 | 68.15 | 68.34 | 33,975 | -0.27(-0.39%) |
Apr 21, 2021 | 67.82 | 68.61 | 67.82 | 68.61 | 22,576 | +0.75(+1.10%) |
Apr 20, 2021 | 68.22 | 68.22 | 67.65 | 67.86 | 51,828 | -1.00(-1.46%) |
Apr 19, 2021 | 68.99 | 68.99 | 68.68 | 68.87 | 60,301 | -0.12(-0.17%) |
Apr 16, 2021 | 68.67 | 68.99 | 68.59 | 68.99 | 25,836 | +0.55(+0.81%) |
Apr 15, 2021 | 68.32 | 68.44 | 68.30 | 68.43 | 25,448 | +0.49(+0.73%) |
Apr 14, 2021 | 68.04 | 68.18 | 67.86 | 67.94 | 16,887 | -0.04(-0.06%) |
Apr 13, 2021 | 67.72 | 67.98 | 67.64 | 67.98 | 14,333 | +0.31(+0.46%) |
Apr 12, 2021 | 67.71 | 67.75 | 67.48 | 67.67 | 50,030 | -0.29(-0.43%) |
Apr 09, 2021 | 67.74 | 67.96 | 67.71 | 67.96 | 28,007 | +0.23(+0.34%) |
Apr 08, 2021 | 67.66 | 67.82 | 67.59 | 67.73 | 74,085 | +0.39(+0.57%) |
Apr 07, 2021 | 67.16 | 67.39 | 67.11 | 67.35 | 69,866 | +0.10(+0.15%) |
Apr 06, 2021 | 67.14 | 67.32 | 67.05 | 67.25 | 34,025 | -0.65(-0.95%) |
Apr 05, 2021 | 67.49 | 68.01 | 67.49 | 67.89 | 275,175 | +0.87(+1.29%) |
Apr 01, 2021 | 66.56 | 67.13 | 66.56 | 67.02 | 99,330 | +0.64(+0.96%) |
Mar 31, 2021 | 66.33 | 66.65 | 66.33 | 66.39 | 24,999 | -0.34(-0.51%) |
Mar 30, 2021 | 66.60 | 66.80 | 66.44 | 66.73 | 39,016 | -0.15(-0.22%) |
Mar 29, 2021 | 66.76 | 67.02 | 66.55 | 66.88 | 84,619 | -0.17(-0.26%) |
Mar 26, 2021 | 66.42 | 67.05 | 66.42 | 67.05 | 22,580 | +0.88(+1.34%) |
Mar 25, 2021 | 65.78 | 66.19 | 65.64 | 66.17 | 19,360 | +0.53(+0.80%) |
Mar 24, 2021 | 65.82 | 66.04 | 65.61 | 65.64 | 41,664 | -0.29(-0.43%) |
Mar 23, 2021 | 66.40 | 66.42 | 65.81 | 65.93 | 24,468 | -0.87(-1.30%) |
Mar 22, 2021 | 66.69 | 66.95 | 66.62 | 66.79 | 14,939 | +0.15(+0.22%) |
Mar 19, 2021 | 66.55 | 66.72 | 66.18 | 66.65 | 16,826 | +0.29(+0.44%) |
Mar 18, 2021 | 66.63 | 66.94 | 66.27 | 66.35 | 58,716 | -0.52(-0.77%) |
Mar 17, 2021 | 66.24 | 67.07 | 66.24 | 66.87 | 30,154 | +0.42(+0.64%) |
Mar 16, 2021 | 66.48 | 66.64 | 66.39 | 66.44 | 46,797 | +0.12(+0.18%) |
Mar 15, 2021 | 66.12 | 66.32 | 65.84 | 66.32 | 39,606 | +0.17(+0.26%) |
Mar 12, 2021 | 65.73 | 66.22 | 65.72 | 66.15 | 16,826 | +0.06(+0.10%) |
Mar 11, 2021 | 65.88 | 66.14 | 65.80 | 66.08 | 39,490 | +0.29(+0.45%) |
Mar 10, 2021 | 65.81 | 65.82 | 65.44 | 65.79 | 147,850 | +0.41(+0.62%) |
Mar 09, 2021 | 65.31 | 65.60 | 65.26 | 65.38 | 43,181 | +0.75(+1.15%) |
Mar 08, 2021 | 64.58 | 65.03 | 64.53 | 64.64 | 52,812 | -0.27(-0.41%) |
Mar 05, 2021 | 64.74 | 64.94 | 64.13 | 64.91 | 37,235 | +0.57(+0.89%) |
Mar 04, 2021 | 65.23 | 65.31 | 64.04 | 64.33 | 82,808 | -0.66(-1.02%) |
Mar 03, 2021 | 65.28 | 65.43 | 64.96 | 65.00 | 46,526 | -0.42(-0.65%) |
Mar 02, 2021 | 65.56 | 65.67 | 65.28 | 65.42 | 59,009 | -0.04(-0.06%) |