Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.01 | 72.67 | 71.20 | 71.97 | 378,561 | +0.62(+0.87%) |
May 27, 2021 | 70.53 | 71.85 | 70.14 | 71.35 | 381,310 | +1.00(+1.42%) |
May 26, 2021 | 71.29 | 72.21 | 70.34 | 70.35 | 494,417 | -0.66(-0.93%) |
May 25, 2021 | 71.78 | 72.31 | 70.95 | 71.01 | 331,958 | -0.55(-0.77%) |
May 24, 2021 | 69.31 | 71.57 | 69.06 | 71.56 | 394,011 | +3.09(+4.51%) |
May 21, 2021 | 69.43 | 69.80 | 68.45 | 68.47 | 295,712 | -0.70(-1.01%) |
May 20, 2021 | 67.84 | 69.45 | 67.70 | 69.17 | 575,805 | +1.50(+2.22%) |
May 19, 2021 | 65.10 | 67.84 | 64.75 | 67.67 | 400,139 | +1.51(+2.28%) |
May 18, 2021 | 67.02 | 67.59 | 66.12 | 66.16 | 366,628 | -0.16(-0.24%) |
May 17, 2021 | 67.12 | 67.84 | 65.42 | 66.32 | 301,468 | -1.46(-2.15%) |
May 14, 2021 | 66.03 | 68.31 | 65.37 | 67.78 | 283,960 | +2.39(+3.65%) |
May 13, 2021 | 65.32 | 66.30 | 64.70 | 65.39 | 330,343 | +0.21(+0.32%) |
May 12, 2021 | 66.82 | 67.27 | 64.82 | 65.18 | 546,230 | -2.28(-3.38%) |
May 11, 2021 | 66.41 | 67.97 | 66.01 | 67.46 | 336,638 | +0.10(+0.15%) |
May 10, 2021 | 68.11 | 69.09 | 67.31 | 67.36 | 375,786 | -1.23(-1.79%) |
May 07, 2021 | 70.71 | 72.86 | 68.49 | 68.59 | 730,936 | -2.12(-3.00%) |
May 06, 2021 | 70.68 | 71.32 | 69.98 | 70.71 | 667,463 | +0.04(+0.06%) |
May 05, 2021 | 71.82 | 71.95 | 70.59 | 70.67 | 237,893 | -0.76(-1.06%) |
May 04, 2021 | 71.82 | 72.08 | 70.94 | 71.43 | 360,277 | -0.98(-1.35%) |
May 03, 2021 | 74.29 | 74.47 | 72.41 | 72.41 | 298,336 | -1.42(-1.92%) |
Apr 30, 2021 | 73.47 | 74.05 | 73.10 | 73.83 | 244,900 | -0.40(-0.54%) |
Apr 29, 2021 | 74.74 | 74.74 | 73.30 | 74.23 | 192,078 | -0.24(-0.32%) |
Apr 28, 2021 | 74.10 | 74.70 | 73.69 | 74.47 | 163,707 | +0.38(+0.51%) |
Apr 27, 2021 | 73.78 | 75.13 | 73.72 | 74.09 | 311,697 | +0.41(+0.56%) |
Apr 26, 2021 | 73.16 | 74.56 | 73.16 | 73.68 | 440,589 | +0.87(+1.19%) |
Apr 23, 2021 | 72.37 | 74.02 | 71.81 | 72.81 | 308,000 | +1.18(+1.65%) |
Apr 22, 2021 | 72.30 | 73.23 | 71.60 | 71.63 | 358,352 | -0.92(-1.27%) |
Apr 21, 2021 | 71.62 | 72.91 | 71.51 | 72.55 | 262,084 | +0.45(+0.62%) |
Apr 20, 2021 | 73.28 | 74.09 | 71.80 | 72.10 | 235,751 | -1.46(-1.98%) |
Apr 19, 2021 | 74.96 | 75.33 | 73.16 | 73.56 | 457,366 | -1.65(-2.19%) |
Apr 16, 2021 | 75.35 | 76.30 | 74.82 | 75.21 | 340,700 | +0.50(+0.67%) |
Apr 15, 2021 | 74.34 | 75.55 | 73.58 | 74.71 | 518,338 | +1.44(+1.97%) |
Apr 14, 2021 | 74.62 | 75.19 | 73.11 | 73.27 | 390,662 | -1.00(-1.35%) |
Apr 13, 2021 | 73.97 | 74.63 | 73.38 | 74.27 | 219,790 | -0.03(-0.04%) |
Apr 12, 2021 | 74.53 | 74.98 | 73.84 | 74.30 | 213,013 | -0.40(-0.54%) |
Apr 09, 2021 | 74.27 | 74.81 | 73.82 | 74.70 | 257,100 | +0.39(+0.52%) |
Apr 08, 2021 | 74.90 | 75.14 | 73.99 | 74.31 | 319,830 | +0.28(+0.38%) |
Apr 07, 2021 | 73.72 | 74.61 | 73.69 | 74.03 | 237,483 | +0.12(+0.16%) |
Apr 06, 2021 | 74.35 | 74.93 | 73.87 | 73.91 | 213,881 | -0.47(-0.63%) |
Apr 05, 2021 | 75.27 | 75.50 | 74.07 | 74.38 | 380,566 | +0.06(+0.08%) |
Apr 01, 2021 | 72.85 | 74.63 | 71.72 | 74.32 | 452,600 | +2.09(+2.89%) |
Mar 31, 2021 | 72.58 | 74.20 | 72.23 | 72.23 | 576,923 | -0.20(-0.28%) |
Mar 30, 2021 | 73.21 | 73.52 | 72.17 | 72.43 | 396,149 | -1.25(-1.70%) |
Mar 29, 2021 | 73.66 | 74.32 | 71.78 | 73.68 | 418,089 | -0.72(-0.97%) |
Mar 26, 2021 | 73.89 | 74.89 | 73.20 | 74.40 | 403,800 | +0.99(+1.35%) |
Mar 25, 2021 | 71.37 | 73.87 | 70.02 | 73.41 | 810,044 | +1.46(+2.03%) |
Mar 24, 2021 | 71.70 | 72.43 | 70.89 | 71.95 | 488,753 | +0.80(+1.12%) |
Mar 23, 2021 | 70.52 | 72.19 | 70.52 | 71.15 | 498,389 | +0.04(+0.06%) |
Mar 22, 2021 | 70.82 | 71.96 | 70.53 | 71.11 | 295,124 | +0.25(+0.35%) |
Mar 19, 2021 | 70.89 | 71.84 | 69.99 | 70.86 | 950,200 | -0.10(-0.14%) |
Mar 18, 2021 | 71.59 | 72.61 | 70.60 | 70.96 | 510,934 | -1.43(-1.98%) |
Mar 17, 2021 | 69.75 | 72.94 | 68.28 | 72.39 | 599,037 | +2.38(+3.40%) |
Mar 16, 2021 | 71.35 | 71.48 | 69.67 | 70.01 | 650,373 | -1.00(-1.41%) |
Mar 15, 2021 | 70.90 | 71.98 | 70.56 | 71.01 | 801,423 | -0.28(-0.39%) |
Mar 12, 2021 | 70.34 | 71.45 | 69.54 | 71.29 | 859,100 | +1.00(+1.42%) |
Mar 11, 2021 | 70.37 | 71.70 | 69.83 | 70.29 | 765,477 | +0.99(+1.43%) |
Mar 10, 2021 | 70.82 | 71.20 | 69.11 | 69.30 | 1,064,341 | -0.95(-1.35%) |
Mar 09, 2021 | 69.39 | 71.71 | 68.90 | 70.25 | 786,560 | +2.30(+3.38%) |
Mar 08, 2021 | 71.48 | 71.96 | 67.81 | 67.95 | 867,876 | -3.31(-4.64%) |
Mar 05, 2021 | 70.61 | 71.28 | 69.32 | 71.26 | 904,200 | +1.71(+2.46%) |
Mar 04, 2021 | 70.10 | 71.27 | 68.19 | 69.55 | 898,504 | -0.44(-0.63%) |
Mar 03, 2021 | 67.96 | 70.15 | 67.65 | 69.99 | 760,869 | +1.73(+2.53%) |
Mar 02, 2021 | 67.65 | 68.87 | 66.91 | 68.26 | 1,016,850 | +0.44(+0.65%) |