Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.25 | 68.53 | 67.09 | 67.24 | 275,252 | -0.30(-0.45%) |
May 27, 2021 | 67.18 | 67.55 | 66.66 | 67.55 | 89,296 | +0.70(+1.05%) |
May 26, 2021 | 65.44 | 66.91 | 65.22 | 66.85 | 40,839 | +1.65(+2.54%) |
May 25, 2021 | 65.98 | 66.11 | 64.93 | 65.19 | 75,931 | -0.58(-0.89%) |
May 24, 2021 | 66.45 | 66.45 | 65.24 | 65.78 | 54,570 | +0.03(+0.04%) |
May 21, 2021 | 65.91 | 66.20 | 65.43 | 65.75 | 35,967 | +0.47(+0.71%) |
May 20, 2021 | 64.61 | 65.57 | 64.61 | 65.28 | 40,323 | +1.32(+2.07%) |
May 19, 2021 | 61.65 | 63.96 | 61.44 | 63.96 | 79,402 | +0.93(+1.48%) |
May 18, 2021 | 61.88 | 63.77 | 61.77 | 63.03 | 95,612 | +1.17(+1.89%) |
May 17, 2021 | 61.76 | 62.00 | 60.75 | 61.86 | 46,198 | -0.58(-0.93%) |
May 14, 2021 | 61.30 | 62.51 | 61.16 | 62.44 | 45,957 | +2.27(+3.76%) |
May 13, 2021 | 60.53 | 61.66 | 59.35 | 60.18 | 74,980 | +0.06(+0.10%) |
May 12, 2021 | 62.30 | 62.46 | 60.06 | 60.12 | 89,347 | -3.07(-4.86%) |
May 11, 2021 | 60.26 | 63.51 | 60.05 | 63.19 | 120,955 | +0.14(+0.22%) |
May 10, 2021 | 65.73 | 65.75 | 62.96 | 63.05 | 105,050 | -2.69(-4.10%) |
May 07, 2021 | 65.49 | 66.98 | 65.49 | 65.75 | 50,054 | +0.51(+0.77%) |
May 06, 2021 | 65.78 | 65.89 | 64.02 | 65.24 | 412,185 | -0.68(-1.03%) |
May 05, 2021 | 67.07 | 67.26 | 65.33 | 65.92 | 180,890 | -0.63(-0.95%) |
May 04, 2021 | 68.05 | 68.08 | 66.01 | 66.55 | 117,317 | -2.71(-3.92%) |
May 03, 2021 | 70.96 | 71.18 | 69.12 | 69.27 | 72,831 | -1.52(-2.14%) |
Apr 30, 2021 | 71.59 | 72.08 | 70.61 | 70.78 | 84,141 | -1.88(-2.58%) |
Apr 29, 2021 | 74.34 | 74.37 | 71.86 | 72.66 | 67,265 | -0.94(-1.28%) |
Apr 28, 2021 | 73.88 | 73.97 | 72.93 | 73.60 | 55,681 | -1.05(-1.41%) |
Apr 27, 2021 | 75.22 | 75.29 | 74.36 | 74.65 | 59,621 | -0.43(-0.57%) |
Apr 26, 2021 | 74.61 | 75.09 | 73.40 | 75.08 | 55,469 | +1.14(+1.54%) |
Apr 23, 2021 | 72.42 | 74.06 | 72.42 | 73.94 | 81,158 | +1.92(+2.66%) |
Apr 22, 2021 | 72.31 | 73.41 | 71.51 | 72.03 | 112,409 | +0.52(+0.72%) |
Apr 21, 2021 | 68.78 | 71.52 | 68.78 | 71.51 | 56,707 | +2.23(+3.21%) |
Apr 20, 2021 | 69.96 | 70.85 | 68.50 | 69.29 | 57,391 | -0.79(-1.12%) |
Apr 19, 2021 | 72.09 | 72.30 | 69.41 | 70.07 | 85,635 | -2.47(-3.40%) |
Apr 16, 2021 | 71.25 | 72.67 | 71.02 | 72.54 | 341,196 | +1.53(+2.15%) |
Apr 15, 2021 | 72.93 | 73.11 | 69.99 | 71.02 | 104,458 | -1.67(-2.30%) |
Apr 14, 2021 | 73.73 | 74.47 | 72.69 | 72.69 | 80,570 | -0.65(-0.89%) |
Apr 13, 2021 | 72.52 | 73.34 | 71.79 | 73.34 | 72,246 | +0.60(+0.83%) |
Apr 12, 2021 | 73.24 | 73.55 | 71.89 | 72.74 | 189,613 | -1.11(-1.50%) |
Apr 09, 2021 | 73.88 | 74.02 | 73.03 | 73.85 | 90,519 | -0.34(-0.46%) |
Apr 08, 2021 | 73.87 | 74.80 | 73.55 | 74.19 | 67,781 | +0.88(+1.21%) |
Apr 07, 2021 | 75.63 | 75.63 | 72.91 | 73.30 | 66,332 | -2.35(-3.11%) |
Apr 06, 2021 | 74.96 | 76.18 | 74.83 | 75.65 | 82,946 | +1.19(+1.59%) |
Apr 05, 2021 | 77.90 | 77.90 | 74.47 | 74.47 | 682,796 | -1.59(-2.10%) |
Apr 01, 2021 | 77.60 | 77.91 | 75.79 | 76.06 | 194,410 | +0.20(+0.27%) |
Mar 31, 2021 | 74.35 | 76.32 | 74.35 | 75.86 | 162,204 | +3.14(+4.32%) |
Mar 30, 2021 | 69.09 | 72.81 | 69.09 | 72.72 | 79,902 | +2.91(+4.16%) |
Mar 29, 2021 | 72.32 | 72.32 | 69.41 | 69.81 | 95,476 | -2.76(-3.80%) |
Mar 26, 2021 | 70.97 | 72.66 | 70.60 | 72.57 | 139,687 | +1.69(+2.39%) |
Mar 25, 2021 | 68.06 | 71.05 | 67.53 | 70.88 | 608,635 | +1.09(+1.56%) |
Mar 24, 2021 | 73.11 | 73.11 | 69.70 | 69.79 | 79,870 | -2.23(-3.09%) |
Mar 23, 2021 | 73.77 | 74.42 | 71.60 | 72.02 | 110,671 | -2.19(-2.95%) |
Mar 22, 2021 | 73.54 | 75.07 | 72.97 | 74.21 | 127,598 | +1.44(+1.98%) |
Mar 19, 2021 | 72.33 | 73.09 | 70.53 | 72.77 | 102,039 | +1.46(+2.05%) |
Mar 18, 2021 | 73.89 | 74.29 | 71.00 | 71.31 | 87,071 | -4.04(-5.36%) |
Mar 17, 2021 | 74.24 | 76.10 | 73.16 | 75.35 | 144,604 | -1.48(-1.92%) |
Mar 16, 2021 | 78.88 | 78.97 | 75.89 | 76.82 | 210,444 | -2.57(-3.24%) |
Mar 15, 2021 | 78.70 | 79.66 | 77.85 | 79.40 | 226,843 | +0.71(+0.90%) |
Mar 12, 2021 | 77.32 | 78.81 | 75.93 | 78.69 | 83,884 | -0.67(-0.84%) |
Mar 11, 2021 | 77.62 | 79.36 | 76.21 | 79.36 | 98,430 | +4.56(+6.09%) |
Mar 10, 2021 | 76.92 | 77.46 | 73.64 | 74.80 | 162,548 | +0.61(+0.83%) |
Mar 09, 2021 | 70.79 | 75.21 | 70.79 | 74.19 | 377,857 | +5.34(+7.76%) |
Mar 08, 2021 | 70.55 | 72.53 | 68.77 | 68.85 | 136,402 | -2.02(-2.85%) |
Mar 05, 2021 | 72.87 | 72.87 | 65.25 | 70.87 | 250,831 | -0.85(-1.18%) |
Mar 04, 2021 | 74.74 | 76.10 | 69.60 | 71.71 | 264,163 | -3.97(-5.25%) |
Mar 03, 2021 | 79.86 | 80.27 | 75.42 | 75.69 | 125,182 | -4.16(-5.21%) |
Mar 02, 2021 | 82.72 | 82.72 | 79.73 | 79.84 | 468,898 | -2.85(-3.44%) |