Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.45 | 73.37 | 72.45 | 72.99 | 1,094,150 | +0.86(+1.19%) |
May 27, 2021 | 70.95 | 72.22 | 70.70 | 72.13 | 1,107,136 | +1.59(+2.26%) |
May 26, 2021 | 70.22 | 70.68 | 69.81 | 70.54 | 1,100,339 | +0.91(+1.30%) |
May 25, 2021 | 71.15 | 71.32 | 69.62 | 69.63 | 2,298,761 | -2.39(-3.32%) |
May 24, 2021 | 72.55 | 73.60 | 71.99 | 72.03 | 1,479,091 | -0.88(-1.20%) |
May 21, 2021 | 71.58 | 73.22 | 71.36 | 72.90 | 2,108,343 | +2.91(+4.16%) |
May 20, 2021 | 69.77 | 70.45 | 69.46 | 69.99 | 1,209,204 | -0.15(-0.22%) |
May 19, 2021 | 69.72 | 70.39 | 69.00 | 70.15 | 1,322,322 | -0.42(-0.59%) |
May 18, 2021 | 69.58 | 71.14 | 69.49 | 70.57 | 1,581,720 | +2.23(+3.27%) |
May 17, 2021 | 68.14 | 68.55 | 67.66 | 68.33 | 1,745,607 | +1.50(+2.24%) |
May 14, 2021 | 66.78 | 66.85 | 65.60 | 66.84 | 963,372 | +0.54(+0.82%) |
May 13, 2021 | 65.64 | 66.63 | 65.44 | 66.29 | 840,419 | +1.01(+1.55%) |
May 12, 2021 | 65.71 | 66.13 | 65.21 | 65.28 | 913,025 | -0.72(-1.08%) |
May 11, 2021 | 65.63 | 66.26 | 65.43 | 66.00 | 1,946,811 | -0.29(-0.43%) |
May 10, 2021 | 68.47 | 68.67 | 66.28 | 66.28 | 1,566,252 | -1.80(-2.65%) |
May 07, 2021 | 67.56 | 68.73 | 67.30 | 68.09 | 1,101,445 | +0.80(+1.19%) |
May 06, 2021 | 66.85 | 67.41 | 66.49 | 67.29 | 1,541,991 | +0.68(+1.02%) |
May 05, 2021 | 67.05 | 67.36 | 66.51 | 66.61 | 1,807,348 | +0.62(+0.94%) |
May 04, 2021 | 65.65 | 66.06 | 65.33 | 65.99 | 1,327,182 | -0.57(-0.86%) |
May 03, 2021 | 67.43 | 67.56 | 66.06 | 66.56 | 2,142,087 | -0.47(-0.70%) |
Apr 30, 2021 | 67.97 | 68.23 | 66.68 | 67.03 | 1,965,966 | -2.72(-3.90%) |
Apr 29, 2021 | 70.98 | 71.14 | 68.85 | 69.75 | 1,553,726 | -1.04(-1.47%) |
Apr 28, 2021 | 69.39 | 71.19 | 68.86 | 70.79 | 2,869,536 | +2.02(+2.94%) |
Apr 27, 2021 | 69.21 | 69.47 | 68.14 | 68.76 | 2,335,453 | +0.93(+1.38%) |
Apr 26, 2021 | 67.10 | 67.87 | 66.18 | 67.83 | 2,087,436 | +1.61(+2.43%) |
Apr 23, 2021 | 66.21 | 66.54 | 65.97 | 66.22 | 1,002,380 | +0.15(+0.23%) |
Apr 22, 2021 | 67.71 | 67.71 | 66.02 | 66.06 | 1,707,268 | +0.75(+1.15%) |
Apr 21, 2021 | 65.04 | 65.51 | 64.60 | 65.31 | 1,552,127 | -0.06(-0.09%) |
Apr 20, 2021 | 65.12 | 65.87 | 64.85 | 65.37 | 3,314,274 | +0.28(+0.42%) |
Apr 19, 2021 | 67.44 | 67.44 | 64.97 | 65.09 | 2,939,162 | -3.40(-4.96%) |
Apr 16, 2021 | 68.58 | 68.67 | 68.06 | 68.49 | 1,476,099 | +0.29(+0.42%) |
Apr 15, 2021 | 68.49 | 68.53 | 67.78 | 68.20 | 3,402,036 | +0.93(+1.39%) |
Apr 14, 2021 | 67.13 | 67.54 | 66.70 | 67.27 | 1,817,741 | +1.26(+1.91%) |
Apr 13, 2021 | 67.43 | 67.59 | 65.83 | 66.01 | 2,173,413 | +0.29(+0.44%) |
Apr 12, 2021 | 67.00 | 67.50 | 65.63 | 65.72 | 3,046,135 | -4.63(-6.58%) |
Apr 09, 2021 | 70.57 | 70.59 | 69.04 | 70.35 | 1,723,339 | -0.50(-0.70%) |
Apr 08, 2021 | 71.39 | 71.53 | 70.34 | 70.84 | 1,549,025 | -0.30(-0.42%) |
Apr 07, 2021 | 71.90 | 71.91 | 70.73 | 71.14 | 1,162,331 | -0.80(-1.11%) |
Apr 06, 2021 | 72.51 | 72.58 | 71.67 | 71.94 | 1,508,321 | -0.39(-0.54%) |
Apr 05, 2021 | 73.12 | 73.34 | 71.92 | 72.33 | 1,018,377 | -1.81(-2.44%) |
Apr 01, 2021 | 73.77 | 74.52 | 73.50 | 74.14 | 1,793,904 | +0.05(+0.06%) |
Mar 31, 2021 | 74.94 | 75.13 | 73.35 | 74.10 | 2,895,519 | -3.06(-3.97%) |
Mar 30, 2021 | 76.37 | 77.46 | 76.21 | 77.16 | 995,442 | +2.00(+2.66%) |
Mar 29, 2021 | 74.75 | 75.44 | 74.53 | 75.15 | 780,109 | -0.63(-0.83%) |
Mar 26, 2021 | 76.21 | 77.10 | 74.39 | 75.78 | 1,219,423 | +1.20(+1.61%) |
Mar 25, 2021 | 73.71 | 74.75 | 73.19 | 74.58 | 1,230,117 | +0.13(+0.18%) |
Mar 24, 2021 | 75.34 | 75.44 | 74.21 | 74.45 | 1,394,481 | -1.06(-1.40%) |
Mar 23, 2021 | 75.48 | 76.30 | 74.89 | 75.51 | 997,690 | +0.83(+1.11%) |
Mar 22, 2021 | 74.31 | 75.20 | 73.43 | 74.68 | 1,331,071 | +0.48(+0.64%) |
Mar 19, 2021 | 74.78 | 75.37 | 74.02 | 74.20 | 2,680,948 | +0.00(+0.00%) |
Mar 18, 2021 | 75.82 | 75.82 | 73.93 | 74.20 | 1,460,769 | -1.81(-2.38%) |
Mar 17, 2021 | 76.54 | 76.57 | 75.10 | 76.01 | 1,948,243 | -2.51(-3.19%) |
Mar 16, 2021 | 77.06 | 79.22 | 76.97 | 78.52 | 1,799,273 | +1.44(+1.87%) |
Mar 15, 2021 | 76.69 | 77.12 | 75.87 | 77.08 | 795,450 | +0.05(+0.06%) |
Mar 12, 2021 | 78.56 | 78.73 | 76.93 | 77.03 | 1,225,294 | -2.84(-3.56%) |
Mar 11, 2021 | 79.79 | 80.11 | 79.19 | 79.87 | 1,220,405 | +0.72(+0.92%) |
Mar 10, 2021 | 78.82 | 79.91 | 78.62 | 79.15 | 1,026,042 | -0.26(-0.32%) |
Mar 09, 2021 | 78.08 | 79.99 | 78.08 | 79.41 | 2,327,613 | +1.97(+2.55%) |
Mar 08, 2021 | 77.69 | 78.56 | 77.05 | 77.43 | 1,559,182 | -1.04(-1.32%) |
Mar 05, 2021 | 78.37 | 78.65 | 76.31 | 78.47 | 1,664,832 | +0.91(+1.17%) |
Mar 04, 2021 | 78.36 | 79.32 | 76.35 | 77.57 | 1,848,341 | -1.13(-1.43%) |
Mar 03, 2021 | 79.94 | 80.05 | 77.64 | 78.69 | 1,130,458 | -0.28(-0.35%) |
Mar 02, 2021 | 78.36 | 79.47 | 78.09 | 78.97 | 1,575,210 | +0.63(+0.80%) |