Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.89 | 75.89 | 73.80 | 74.93 | 292,322 | -0.65(-0.86%) |
May 27, 2021 | 75.48 | 76.05 | 74.77 | 75.58 | 314,285 | +0.56(+0.75%) |
May 26, 2021 | 73.22 | 75.09 | 72.78 | 75.02 | 236,365 | +1.80(+2.46%) |
May 25, 2021 | 73.78 | 74.27 | 72.89 | 73.22 | 563,423 | -0.85(-1.15%) |
May 24, 2021 | 74.40 | 74.75 | 73.25 | 74.07 | 360,846 | -0.05(-0.07%) |
May 21, 2021 | 74.84 | 75.31 | 74.11 | 74.12 | 307,006 | -0.18(-0.24%) |
May 20, 2021 | 75.03 | 75.23 | 74.04 | 74.30 | 247,209 | -0.67(-0.89%) |
May 19, 2021 | 73.02 | 75.21 | 73.00 | 74.97 | 424,685 | +0.86(+1.16%) |
May 18, 2021 | 74.01 | 75.36 | 73.56 | 74.11 | 353,532 | -0.66(-0.88%) |
May 17, 2021 | 74.09 | 75.40 | 73.50 | 74.77 | 221,887 | +0.69(+0.93%) |
May 14, 2021 | 73.51 | 74.10 | 72.78 | 74.08 | 285,550 | +1.00(+1.37%) |
May 13, 2021 | 70.91 | 73.59 | 70.47 | 73.08 | 351,067 | +2.61(+3.70%) |
May 12, 2021 | 72.06 | 72.45 | 69.83 | 70.47 | 564,592 | -1.78(-2.46%) |
May 11, 2021 | 71.91 | 72.36 | 70.92 | 72.25 | 534,011 | -1.05(-1.43%) |
May 10, 2021 | 75.00 | 75.48 | 73.29 | 73.30 | 454,300 | -0.73(-0.99%) |
May 07, 2021 | 71.58 | 74.55 | 71.35 | 74.03 | 589,448 | +2.66(+3.73%) |
May 06, 2021 | 71.63 | 71.72 | 68.92 | 71.37 | 653,455 | -0.11(-0.15%) |
May 05, 2021 | 70.17 | 71.89 | 67.23 | 71.48 | 825,831 | +1.84(+2.64%) |
May 04, 2021 | 70.43 | 70.43 | 68.22 | 69.64 | 687,827 | -0.89(-1.26%) |
May 03, 2021 | 68.84 | 70.64 | 68.13 | 70.53 | 447,018 | +2.62(+3.86%) |
Apr 30, 2021 | 68.62 | 69.00 | 67.43 | 67.91 | 429,000 | -1.21(-1.75%) |
Apr 29, 2021 | 69.94 | 70.34 | 68.50 | 69.12 | 556,856 | -0.39(-0.56%) |
Apr 28, 2021 | 68.73 | 69.69 | 67.82 | 69.51 | 384,516 | +0.52(+0.75%) |
Apr 27, 2021 | 67.99 | 69.64 | 67.99 | 68.99 | 717,550 | +1.66(+2.47%) |
Apr 26, 2021 | 67.86 | 68.60 | 66.37 | 67.33 | 501,119 | -0.39(-0.58%) |
Apr 23, 2021 | 66.56 | 67.90 | 65.81 | 67.72 | 272,100 | +1.67(+2.53%) |
Apr 22, 2021 | 66.49 | 66.98 | 65.50 | 66.05 | 506,517 | -0.76(-1.14%) |
Apr 21, 2021 | 67.50 | 67.57 | 65.89 | 66.81 | 580,008 | -0.63(-0.93%) |
Apr 20, 2021 | 67.53 | 67.97 | 66.16 | 67.44 | 428,202 | +0.08(+0.12%) |
Apr 19, 2021 | 67.00 | 67.58 | 65.63 | 67.36 | 407,672 | +0.49(+0.73%) |
Apr 16, 2021 | 66.49 | 67.17 | 65.40 | 66.87 | 371,000 | +1.16(+1.77%) |
Apr 15, 2021 | 65.33 | 65.88 | 64.42 | 65.71 | 373,178 | +0.64(+0.98%) |
Apr 14, 2021 | 64.20 | 65.14 | 63.97 | 65.07 | 387,464 | +0.57(+0.88%) |
Apr 13, 2021 | 64.50 | 64.75 | 63.26 | 64.50 | 350,992 | +0.34(+0.53%) |
Apr 12, 2021 | 62.96 | 64.25 | 62.82 | 64.16 | 299,054 | +1.45(+2.31%) |
Apr 09, 2021 | 61.84 | 62.88 | 61.78 | 62.71 | 291,600 | +0.91(+1.47%) |
Apr 08, 2021 | 62.28 | 62.28 | 60.69 | 61.80 | 464,131 | +0.07(+0.11%) |
Apr 07, 2021 | 63.66 | 63.88 | 61.14 | 61.73 | 783,694 | -2.48(-3.86%) |
Apr 06, 2021 | 63.31 | 64.34 | 62.35 | 64.21 | 683,561 | +1.58(+2.52%) |
Apr 05, 2021 | 61.60 | 62.67 | 60.81 | 62.63 | 558,143 | +1.40(+2.29%) |
Apr 01, 2021 | 60.52 | 61.30 | 60.06 | 61.23 | 379,800 | +0.79(+1.31%) |
Mar 31, 2021 | 59.66 | 60.94 | 58.80 | 60.44 | 644,972 | +0.60(+1.00%) |
Mar 30, 2021 | 58.25 | 59.94 | 58.00 | 59.84 | 404,723 | +1.21(+2.06%) |
Mar 29, 2021 | 58.85 | 59.85 | 57.55 | 58.63 | 542,774 | +0.36(+0.62%) |
Mar 26, 2021 | 56.32 | 58.29 | 56.00 | 58.27 | 503,600 | +2.73(+4.92%) |
Mar 25, 2021 | 54.26 | 56.08 | 53.36 | 55.54 | 414,194 | +0.45(+0.82%) |
Mar 24, 2021 | 57.93 | 58.58 | 55.09 | 55.09 | 452,082 | -2.16(-3.77%) |
Mar 23, 2021 | 59.12 | 59.44 | 56.90 | 57.25 | 585,266 | -2.25(-3.78%) |
Mar 22, 2021 | 59.05 | 59.96 | 58.31 | 59.50 | 355,272 | +0.29(+0.49%) |
Mar 19, 2021 | 59.31 | 59.68 | 57.27 | 59.21 | 880,100 | +0.56(+0.95%) |
Mar 18, 2021 | 59.22 | 60.79 | 58.48 | 58.65 | 452,914 | -0.57(-0.96%) |
Mar 17, 2021 | 58.21 | 59.62 | 58.05 | 59.22 | 311,359 | +0.83(+1.42%) |
Mar 16, 2021 | 59.38 | 60.35 | 58.00 | 58.39 | 380,831 | -1.29(-2.16%) |
Mar 15, 2021 | 59.77 | 60.38 | 58.62 | 59.68 | 330,782 | -0.58(-0.96%) |
Mar 12, 2021 | 61.66 | 61.98 | 59.42 | 60.26 | 358,500 | -1.40(-2.27%) |
Mar 11, 2021 | 61.00 | 61.73 | 60.08 | 61.66 | 541,711 | +1.25(+2.07%) |
Mar 10, 2021 | 58.99 | 60.91 | 58.41 | 60.41 | 580,597 | +1.81(+3.09%) |
Mar 09, 2021 | 58.00 | 59.48 | 56.61 | 58.60 | 590,306 | +1.24(+2.16%) |
Mar 08, 2021 | 56.48 | 59.62 | 56.48 | 57.36 | 653,358 | -0.29(-0.50%) |
Mar 05, 2021 | 56.01 | 57.87 | 54.10 | 57.65 | 518,700 | +2.51(+4.55%) |
Mar 04, 2021 | 56.81 | 57.95 | 54.66 | 55.14 | 743,076 | -2.05(-3.58%) |
Mar 03, 2021 | 57.20 | 58.86 | 56.58 | 57.19 | 446,515 | +0.62(+1.10%) |
Mar 02, 2021 | 55.17 | 57.73 | 55.01 | 56.57 | 536,799 | +1.25(+2.26%) |