Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.26 | 74.26 | 74.01 | 74.17 | 1,535 | +0.01(+0.01%) |
May 27, 2021 | 73.26 | 74.16 | 73.26 | 74.16 | 798 | +1.26(+1.72%) |
May 26, 2021 | 72.90 | 72.90 | 72.90 | 72.90 | 104 | +0.85(+1.18%) |
May 25, 2021 | 72.05 | 72.05 | 72.05 | 72.05 | 58 | -0.81(-1.11%) |
May 24, 2021 | 72.86 | 72.86 | 72.86 | 72.86 | 53 | +0.25(+0.35%) |
May 21, 2021 | 72.78 | 72.78 | 72.61 | 72.61 | 234 | +0.17(+0.23%) |
May 20, 2021 | 71.73 | 72.44 | 71.73 | 72.44 | 552 | +0.67(+0.93%) |
May 19, 2021 | 71.15 | 71.77 | 71.10 | 71.77 | 679 | -0.78(-1.07%) |
May 18, 2021 | 72.89 | 72.89 | 72.55 | 72.55 | 573 | -0.51(-0.70%) |
May 17, 2021 | 72.95 | 73.06 | 72.80 | 73.06 | 1,097 | -0.27(-0.37%) |
May 14, 2021 | 73.33 | 73.33 | 73.33 | 73.33 | 389 | +1.34(+1.86%) |
May 13, 2021 | 71.46 | 71.99 | 71.07 | 71.99 | 454 | +0.97(+1.37%) |
May 12, 2021 | 72.47 | 72.47 | 71.02 | 71.02 | 682 | -1.82(-2.49%) |
May 11, 2021 | 72.84 | 72.84 | 72.84 | 72.84 | 92 | -0.30(-0.41%) |
May 10, 2021 | 73.13 | 73.13 | 73.13 | 73.13 | 235 | -1.39(-1.86%) |
May 07, 2021 | 74.42 | 74.52 | 74.42 | 74.52 | 2,633 | +0.72(+0.97%) |
May 06, 2021 | 74.67 | 74.67 | 73.43 | 73.80 | 746 | -0.53(-0.71%) |
May 05, 2021 | 74.33 | 74.33 | 74.33 | 74.33 | 84 | +0.63(+0.85%) |
May 04, 2021 | 73.53 | 73.70 | 73.53 | 73.70 | 333 | -0.44(-0.60%) |
May 03, 2021 | 74.01 | 74.14 | 74.01 | 74.14 | 239 | +0.53(+0.72%) |
Apr 30, 2021 | 73.61 | 73.61 | 73.61 | 73.61 | 105 | -0.79(-1.06%) |
Apr 29, 2021 | 74.52 | 74.52 | 74.40 | 74.40 | 798 | +0.01(+0.01%) |
Apr 28, 2021 | 74.40 | 74.40 | 74.40 | 74.40 | 56 | +0.13(+0.17%) |
Apr 27, 2021 | 74.07 | 74.27 | 74.07 | 74.27 | 234 | +0.31(+0.42%) |
Apr 26, 2021 | 73.96 | 73.96 | 73.96 | 73.96 | 41 | +0.78(+1.07%) |
Apr 23, 2021 | 72.66 | 73.18 | 72.64 | 73.18 | 526 | +1.61(+2.25%) |
Apr 22, 2021 | 74.52 | 74.52 | 71.57 | 71.57 | 1,183 | -0.41(-0.57%) |
Apr 21, 2021 | 69.98 | 71.97 | 69.98 | 71.97 | 812 | +1.54(+2.19%) |
Apr 20, 2021 | 70.40 | 70.43 | 69.96 | 70.43 | 674 | -1.23(-1.71%) |
Apr 19, 2021 | 71.66 | 71.66 | 71.66 | 71.66 | 223 | -0.68(-0.93%) |
Apr 16, 2021 | 71.76 | 72.35 | 71.76 | 72.34 | 315 | +0.51(+0.71%) |
Apr 15, 2021 | 71.82 | 71.82 | 71.82 | 71.82 | 227 | +0.29(+0.40%) |
Apr 14, 2021 | 71.20 | 71.54 | 71.20 | 71.54 | 174 | +0.38(+0.53%) |
Apr 13, 2021 | 71.26 | 71.26 | 71.16 | 71.16 | 353 | +1.03(+1.47%) |
Apr 12, 2021 | 70.28 | 70.28 | 70.13 | 70.13 | 386 | +0.03(+0.04%) |
Apr 09, 2021 | 70.10 | 70.10 | 70.10 | 70.10 | 105 | +0.14(+0.20%) |
Apr 08, 2021 | 69.96 | 69.96 | 69.96 | 69.96 | 26 | +0.14(+0.20%) |
Apr 07, 2021 | 70.17 | 70.17 | 69.82 | 69.82 | 431 | -0.47(-0.67%) |
Apr 06, 2021 | 70.26 | 70.29 | 70.26 | 70.29 | 2,472 | -0.01(-0.01%) |
Apr 05, 2021 | 70.30 | 70.30 | 70.30 | 70.30 | 86 | +0.26(+0.37%) |
Apr 01, 2021 | 70.11 | 70.12 | 70.04 | 70.04 | 421 | +0.82(+1.19%) |
Mar 31, 2021 | 69.27 | 69.27 | 69.22 | 69.22 | 229 | +0.62(+0.90%) |
Mar 30, 2021 | 68.60 | 68.60 | 68.60 | 68.60 | 167 | +0.88(+1.30%) |
Mar 29, 2021 | 69.22 | 69.22 | 67.72 | 67.72 | 2,167 | -1.50(-2.16%) |
Mar 26, 2021 | 69.26 | 69.26 | 69.22 | 69.22 | 421 | +1.02(+1.50%) |
Mar 25, 2021 | 66.36 | 68.20 | 66.31 | 68.20 | 1,260 | +1.16(+1.73%) |
Mar 24, 2021 | 68.39 | 68.39 | 67.04 | 67.04 | 783 | -1.25(-1.84%) |
Mar 23, 2021 | 69.45 | 69.45 | 68.29 | 68.29 | 1,730 | -1.23(-1.77%) |
Mar 22, 2021 | 70.35 | 70.35 | 69.51 | 69.53 | 691 | -1.25(-1.77%) |
Mar 19, 2021 | 70.93 | 70.93 | 69.89 | 70.78 | 1,158 | +0.39(+0.55%) |
Mar 18, 2021 | 72.11 | 72.11 | 70.39 | 70.39 | 481 | -1.12(-1.56%) |
Mar 17, 2021 | 71.39 | 71.51 | 71.39 | 71.51 | 551 | +0.25(+0.35%) |
Mar 16, 2021 | 71.26 | 71.26 | 71.26 | 71.26 | 212 | -0.97(-1.34%) |
Mar 15, 2021 | 71.47 | 72.22 | 71.47 | 72.22 | 791 | +0.42(+0.58%) |
Mar 12, 2021 | 71.81 | 71.81 | 71.19 | 71.81 | 421 | +0.86(+1.22%) |
Mar 11, 2021 | 70.90 | 70.94 | 70.90 | 70.94 | 456 | +0.95(+1.36%) |
Mar 10, 2021 | 69.99 | 69.99 | 69.99 | 69.99 | 226 | +1.06(+1.54%) |
Mar 09, 2021 | 68.93 | 69.16 | 68.93 | 68.93 | 3,280 | +0.07(+0.10%) |
Mar 08, 2021 | 68.43 | 68.86 | 68.43 | 68.86 | 1,094 | +0.30(+0.44%) |
Mar 05, 2021 | 67.18 | 68.56 | 67.18 | 68.56 | 1,580 | +1.79(+2.68%) |
Mar 04, 2021 | 68.34 | 68.34 | 66.44 | 66.77 | 1,760 | -1.52(-2.23%) |
Mar 03, 2021 | 68.29 | 69.36 | 68.29 | 68.29 | 378 | -0.73(-1.06%) |
Mar 02, 2021 | 69.22 | 69.22 | 69.02 | 69.02 | 2,740 | -1.16(-1.65%) |