Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.74 | 70.20 | 68.00 | 69.12 | 43,414 | +0.04(+0.06%) |
May 27, 2021 | 69.15 | 70.02 | 68.31 | 69.08 | 50,956 | +0.60(+0.88%) |
May 26, 2021 | 66.75 | 68.50 | 66.03 | 68.48 | 28,589 | +2.56(+3.88%) |
May 25, 2021 | 69.96 | 69.96 | 65.88 | 65.93 | 65,302 | -3.51(-5.05%) |
May 24, 2021 | 70.11 | 71.04 | 69.41 | 69.43 | 46,291 | -0.50(-0.72%) |
May 21, 2021 | 70.10 | 71.30 | 69.21 | 69.93 | 38,794 | +1.12(+1.63%) |
May 20, 2021 | 68.35 | 69.23 | 67.60 | 68.81 | 50,232 | +0.87(+1.29%) |
May 19, 2021 | 66.64 | 68.11 | 65.37 | 67.94 | 46,843 | +0.26(+0.39%) |
May 18, 2021 | 70.04 | 70.04 | 67.59 | 67.67 | 47,255 | -2.46(-3.51%) |
May 17, 2021 | 71.35 | 71.99 | 68.82 | 70.13 | 64,922 | -2.17(-3.00%) |
May 14, 2021 | 71.45 | 72.54 | 70.88 | 72.30 | 34,102 | +1.30(+1.83%) |
May 13, 2021 | 66.95 | 71.66 | 66.26 | 71.00 | 67,385 | +5.54(+8.46%) |
May 12, 2021 | 66.20 | 68.14 | 65.05 | 65.46 | 51,818 | -1.56(-2.32%) |
May 11, 2021 | 65.56 | 67.57 | 65.06 | 67.02 | 43,063 | +0.19(+0.29%) |
May 10, 2021 | 70.36 | 71.25 | 66.69 | 66.83 | 61,115 | -3.76(-5.33%) |
May 07, 2021 | 67.38 | 71.48 | 67.38 | 70.59 | 67,363 | +3.02(+4.47%) |
May 06, 2021 | 68.32 | 69.20 | 66.50 | 67.56 | 80,292 | -0.18(-0.27%) |
May 05, 2021 | 69.22 | 71.28 | 66.46 | 67.75 | 112,574 | -4.33(-6.01%) |
May 04, 2021 | 73.80 | 74.80 | 71.75 | 72.08 | 67,843 | -3.00(-4.00%) |
May 03, 2021 | 74.58 | 75.82 | 73.65 | 75.09 | 44,678 | +1.47(+1.99%) |
Apr 30, 2021 | 73.57 | 75.64 | 72.87 | 73.62 | 57,875 | -1.27(-1.69%) |
Apr 29, 2021 | 76.58 | 78.49 | 74.25 | 74.89 | 38,352 | -0.90(-1.19%) |
Apr 28, 2021 | 75.31 | 77.72 | 75.31 | 75.79 | 44,726 | -0.08(-0.11%) |
Apr 27, 2021 | 77.12 | 78.48 | 75.36 | 75.87 | 42,410 | -1.02(-1.33%) |
Apr 26, 2021 | 76.93 | 78.53 | 76.50 | 76.89 | 33,025 | +0.03(+0.04%) |
Apr 23, 2021 | 74.38 | 77.92 | 74.28 | 76.86 | 126,075 | +2.45(+3.29%) |
Apr 22, 2021 | 75.40 | 76.92 | 74.06 | 74.41 | 39,506 | -0.62(-0.83%) |
Apr 21, 2021 | 72.77 | 75.88 | 72.77 | 75.03 | 32,297 | +2.57(+3.54%) |
Apr 20, 2021 | 75.08 | 76.76 | 71.94 | 72.46 | 44,099 | -3.51(-4.61%) |
Apr 19, 2021 | 78.31 | 78.58 | 75.51 | 75.97 | 51,743 | -1.28(-1.66%) |
Apr 16, 2021 | 77.57 | 78.66 | 76.91 | 77.25 | 41,292 | -0.26(-0.34%) |
Apr 15, 2021 | 78.78 | 78.78 | 76.27 | 77.52 | 32,984 | -0.58(-0.75%) |
Apr 14, 2021 | 76.84 | 79.32 | 76.84 | 78.10 | 44,706 | +1.48(+1.93%) |
Apr 13, 2021 | 78.10 | 78.10 | 75.59 | 76.62 | 39,378 | -1.90(-2.42%) |
Apr 12, 2021 | 79.13 | 79.13 | 76.11 | 78.53 | 44,996 | -0.76(-0.95%) |
Apr 09, 2021 | 77.39 | 79.68 | 76.82 | 79.28 | 57,107 | +1.43(+1.84%) |
Apr 08, 2021 | 78.32 | 78.60 | 75.94 | 77.85 | 46,591 | +0.04(+0.05%) |
Apr 07, 2021 | 79.90 | 79.90 | 77.57 | 77.82 | 26,815 | -2.10(-2.63%) |
Apr 06, 2021 | 79.82 | 81.89 | 79.82 | 79.92 | 25,788 | +0.10(+0.13%) |
Apr 05, 2021 | 80.79 | 80.83 | 79.45 | 79.82 | 41,907 | +0.31(+0.39%) |
Apr 01, 2021 | 79.84 | 79.84 | 77.86 | 79.51 | 36,680 | +0.18(+0.23%) |
Mar 31, 2021 | 78.43 | 80.69 | 77.61 | 79.33 | 63,974 | +1.05(+1.34%) |
Mar 30, 2021 | 76.52 | 79.55 | 76.52 | 78.28 | 92,487 | +1.78(+2.33%) |
Mar 29, 2021 | 80.05 | 80.42 | 76.50 | 76.50 | 44,085 | -4.27(-5.29%) |
Mar 26, 2021 | 78.60 | 81.04 | 78.49 | 80.77 | 47,662 | +3.30(+4.25%) |
Mar 25, 2021 | 73.36 | 78.11 | 73.32 | 77.47 | 101,651 | +3.21(+4.32%) |
Mar 24, 2021 | 76.36 | 78.96 | 74.27 | 74.27 | 58,120 | -1.03(-1.37%) |
Mar 23, 2021 | 77.90 | 78.50 | 75.11 | 75.29 | 91,814 | -3.88(-4.90%) |
Mar 22, 2021 | 80.40 | 80.40 | 77.81 | 79.17 | 103,628 | -0.93(-1.16%) |
Mar 19, 2021 | 82.08 | 82.35 | 79.51 | 80.10 | 256,103 | -2.03(-2.47%) |
Mar 18, 2021 | 82.58 | 85.38 | 81.64 | 82.13 | 40,960 | -0.95(-1.14%) |
Mar 17, 2021 | 83.24 | 83.73 | 81.47 | 83.08 | 74,882 | -0.67(-0.80%) |
Mar 16, 2021 | 86.83 | 88.78 | 83.36 | 83.75 | 65,423 | -3.49(-4.00%) |
Mar 15, 2021 | 88.49 | 88.49 | 86.13 | 87.24 | 54,896 | -1.88(-2.10%) |
Mar 12, 2021 | 87.51 | 89.43 | 87.21 | 89.12 | 46,015 | +1.62(+1.85%) |
Mar 11, 2021 | 86.90 | 88.53 | 86.35 | 87.50 | 58,143 | +1.98(+2.31%) |
Mar 10, 2021 | 84.55 | 86.99 | 84.25 | 85.52 | 81,556 | +2.39(+2.87%) |
Mar 09, 2021 | 83.67 | 84.56 | 81.68 | 83.13 | 69,046 | +0.86(+1.04%) |
Mar 08, 2021 | 81.91 | 83.56 | 80.43 | 82.28 | 66,312 | +0.80(+0.98%) |
Mar 05, 2021 | 80.18 | 82.52 | 78.65 | 81.48 | 92,250 | +2.47(+3.12%) |
Mar 04, 2021 | 81.94 | 83.92 | 77.28 | 79.01 | 58,069 | -3.13(-3.81%) |
Mar 03, 2021 | 80.32 | 84.15 | 80.32 | 82.14 | 89,242 | +1.35(+1.67%) |
Mar 02, 2021 | 80.59 | 81.72 | 79.69 | 80.79 | 62,153 | -0.03(-0.03%) |