Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.04 | 70.26 | 69.34 | 69.39 | 54,039 | -0.13(-0.19%) |
May 27, 2021 | 68.77 | 69.61 | 68.77 | 69.52 | 17,752 | +0.99(+1.45%) |
May 26, 2021 | 67.61 | 68.62 | 67.61 | 68.53 | 18,173 | +1.22(+1.82%) |
May 25, 2021 | 67.79 | 67.83 | 67.27 | 67.31 | 10,120 | +0.03(+0.04%) |
May 24, 2021 | 66.85 | 67.57 | 66.85 | 67.28 | 15,015 | +0.80(+1.20%) |
May 21, 2021 | 67.11 | 67.23 | 66.44 | 66.48 | 15,281 | +0.08(+0.12%) |
May 20, 2021 | 65.87 | 66.61 | 65.51 | 66.40 | 15,462 | +0.86(+1.31%) |
May 19, 2021 | 65.04 | 65.57 | 64.63 | 65.54 | 12,749 | -0.63(-0.95%) |
May 18, 2021 | 66.55 | 67.07 | 66.12 | 66.17 | 44,265 | -0.18(-0.27%) |
May 17, 2021 | 66.11 | 66.36 | 65.52 | 66.35 | 17,646 | -0.10(-0.15%) |
May 14, 2021 | 65.37 | 66.63 | 65.19 | 66.45 | 16,957 | +1.91(+2.96%) |
May 13, 2021 | 64.58 | 65.48 | 63.40 | 64.54 | 27,002 | +0.47(+0.73%) |
May 12, 2021 | 65.62 | 66.01 | 63.93 | 64.07 | 27,018 | -2.25(-3.39%) |
May 11, 2021 | 64.57 | 66.61 | 64.37 | 66.32 | 103,820 | +0.02(+0.03%) |
May 10, 2021 | 68.30 | 68.30 | 66.30 | 66.30 | 23,191 | -2.13(-3.11%) |
May 07, 2021 | 67.64 | 68.69 | 67.64 | 68.43 | 31,225 | +1.18(+1.76%) |
May 06, 2021 | 67.72 | 67.72 | 66.35 | 67.25 | 27,251 | -0.71(-1.04%) |
May 05, 2021 | 68.71 | 68.71 | 67.71 | 67.95 | 36,375 | -0.23(-0.34%) |
May 04, 2021 | 68.92 | 68.92 | 67.47 | 68.18 | 13,267 | -1.26(-1.82%) |
May 03, 2021 | 70.88 | 70.88 | 69.41 | 69.44 | 54,921 | -0.40(-0.57%) |
Apr 30, 2021 | 70.60 | 70.72 | 69.64 | 69.84 | 25,831 | -1.00(-1.42%) |
Apr 29, 2021 | 72.10 | 72.10 | 70.17 | 70.85 | 16,166 | -0.74(-1.03%) |
Apr 28, 2021 | 71.56 | 71.78 | 71.18 | 71.58 | 26,041 | -0.05(-0.07%) |
Apr 27, 2021 | 71.92 | 72.06 | 71.38 | 71.63 | 29,474 | +0.03(+0.04%) |
Apr 26, 2021 | 70.72 | 71.69 | 70.55 | 71.60 | 125,619 | +1.33(+1.89%) |
Apr 23, 2021 | 69.32 | 70.47 | 69.32 | 70.27 | 18,896 | +1.34(+1.94%) |
Apr 22, 2021 | 69.05 | 70.16 | 68.48 | 68.94 | 29,851 | +0.04(+0.06%) |
Apr 21, 2021 | 67.03 | 68.95 | 67.03 | 68.89 | 43,301 | +1.63(+2.42%) |
Apr 20, 2021 | 68.22 | 68.57 | 66.68 | 67.27 | 67,254 | -1.26(-1.84%) |
Apr 19, 2021 | 69.43 | 69.70 | 68.19 | 68.53 | 65,040 | -1.25(-1.80%) |
Apr 16, 2021 | 70.02 | 70.02 | 69.53 | 69.78 | 45,733 | +0.04(+0.06%) |
Apr 15, 2021 | 69.96 | 69.96 | 69.30 | 69.74 | 29,637 | +0.42(+0.60%) |
Apr 14, 2021 | 69.18 | 70.15 | 69.16 | 69.32 | 31,430 | +0.27(+0.39%) |
Apr 13, 2021 | 68.90 | 69.16 | 68.31 | 69.06 | 36,068 | +0.27(+0.39%) |
Apr 12, 2021 | 68.92 | 68.93 | 68.14 | 68.79 | 214,610 | -0.25(-0.36%) |
Apr 09, 2021 | 68.88 | 69.05 | 68.42 | 69.04 | 41,009 | +0.03(+0.04%) |
Apr 08, 2021 | 68.70 | 69.05 | 68.37 | 69.01 | 91,286 | +0.89(+1.31%) |
Apr 07, 2021 | 69.20 | 69.20 | 67.99 | 68.11 | 35,120 | -1.15(-1.67%) |
Apr 06, 2021 | 69.10 | 69.74 | 68.99 | 69.27 | 39,437 | +0.17(+0.24%) |
Apr 05, 2021 | 69.55 | 69.55 | 68.63 | 69.10 | 79,953 | +0.35(+0.50%) |
Apr 01, 2021 | 68.16 | 69.01 | 68.16 | 68.75 | 208,060 | +1.12(+1.65%) |
Mar 31, 2021 | 66.95 | 68.10 | 66.95 | 67.63 | 61,302 | +1.16(+1.75%) |
Mar 30, 2021 | 65.69 | 66.65 | 65.32 | 66.47 | 220,363 | +0.65(+0.98%) |
Mar 29, 2021 | 67.11 | 67.49 | 65.81 | 65.82 | 13,688 | -1.49(-2.22%) |
Mar 26, 2021 | 66.42 | 67.34 | 65.91 | 67.32 | 198,310 | +1.29(+1.96%) |
Mar 25, 2021 | 64.46 | 66.20 | 64.03 | 66.02 | 96,147 | +0.72(+1.10%) |
Mar 24, 2021 | 67.57 | 67.57 | 65.24 | 65.31 | 82,693 | -1.63(-2.44%) |
Mar 23, 2021 | 68.56 | 68.56 | 66.76 | 66.94 | 29,099 | -1.70(-2.48%) |
Mar 22, 2021 | 68.70 | 69.15 | 68.26 | 68.64 | 16,888 | +0.33(+0.48%) |
Mar 19, 2021 | 67.45 | 68.65 | 67.15 | 68.31 | 76,992 | +0.92(+1.36%) |
Mar 18, 2021 | 69.06 | 69.31 | 67.23 | 67.39 | 62,077 | -2.27(-3.26%) |
Mar 17, 2021 | 68.77 | 70.04 | 68.31 | 69.66 | 116,002 | +0.29(+0.42%) |
Mar 16, 2021 | 70.50 | 70.93 | 69.01 | 69.37 | 17,722 | -0.80(-1.13%) |
Mar 15, 2021 | 69.28 | 70.17 | 68.89 | 70.17 | 48,299 | +1.10(+1.59%) |
Mar 12, 2021 | 68.59 | 69.09 | 68.38 | 69.07 | 19,298 | -0.14(-0.20%) |
Mar 11, 2021 | 68.15 | 69.27 | 68.15 | 69.21 | 68,582 | +1.91(+2.83%) |
Mar 10, 2021 | 67.95 | 68.24 | 67.08 | 67.31 | 131,787 | +0.39(+0.58%) |
Mar 09, 2021 | 66.24 | 67.33 | 66.24 | 66.92 | 53,207 | +2.08(+3.21%) |
Mar 08, 2021 | 65.81 | 66.83 | 64.74 | 64.84 | 39,358 | -1.12(-1.69%) |
Mar 05, 2021 | 65.82 | 66.08 | 62.56 | 65.95 | 61,111 | +0.96(+1.47%) |
Mar 04, 2021 | 67.17 | 67.62 | 63.89 | 65.00 | 168,967 | -2.46(-3.64%) |
Mar 03, 2021 | 69.36 | 69.36 | 67.45 | 67.45 | 206,364 | -1.94(-2.80%) |
Mar 02, 2021 | 70.97 | 70.97 | 69.39 | 69.39 | 28,671 | -1.48(-2.09%) |