Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.80 | 74.53 | 72.92 | 74.03 | 111,583 | +0.23(+0.31%) |
May 27, 2021 | 73.72 | 74.23 | 73.23 | 73.80 | 289,000 | +0.89(+1.21%) |
May 26, 2021 | 72.40 | 73.27 | 71.91 | 72.91 | 153,335 | +0.92(+1.28%) |
May 25, 2021 | 73.78 | 74.47 | 71.96 | 71.99 | 172,568 | -1.75(-2.38%) |
May 24, 2021 | 74.68 | 74.68 | 73.48 | 73.74 | 167,640 | -0.37(-0.49%) |
May 21, 2021 | 73.65 | 74.32 | 73.22 | 74.11 | 186,924 | +1.01(+1.39%) |
May 20, 2021 | 72.54 | 73.56 | 71.75 | 73.10 | 207,966 | +0.17(+0.24%) |
May 19, 2021 | 71.70 | 72.99 | 71.13 | 72.92 | 250,254 | +0.53(+0.73%) |
May 18, 2021 | 74.28 | 74.35 | 72.39 | 72.39 | 199,956 | -1.93(-2.59%) |
May 17, 2021 | 73.50 | 74.48 | 73.37 | 74.32 | 114,031 | +0.29(+0.39%) |
May 14, 2021 | 73.39 | 74.34 | 73.29 | 74.03 | 176,336 | +0.94(+1.29%) |
May 13, 2021 | 70.38 | 73.48 | 70.38 | 73.09 | 299,387 | +2.45(+3.46%) |
May 12, 2021 | 72.53 | 72.62 | 70.31 | 70.64 | 243,574 | -1.49(-2.06%) |
May 11, 2021 | 72.44 | 73.23 | 71.89 | 72.13 | 221,728 | -1.01(-1.38%) |
May 10, 2021 | 74.36 | 74.83 | 73.09 | 73.14 | 199,267 | -0.70(-0.95%) |
May 07, 2021 | 73.17 | 74.02 | 73.07 | 73.85 | 146,662 | -0.21(-0.28%) |
May 06, 2021 | 73.37 | 74.06 | 72.63 | 74.06 | 253,311 | +0.69(+0.95%) |
May 05, 2021 | 73.01 | 73.40 | 71.99 | 73.36 | 280,600 | +0.43(+0.59%) |
May 04, 2021 | 71.43 | 72.93 | 71.41 | 72.93 | 206,008 | +1.12(+1.56%) |
May 03, 2021 | 71.31 | 72.18 | 70.70 | 71.81 | 448,828 | +0.97(+1.37%) |
Apr 30, 2021 | 71.41 | 72.36 | 70.09 | 70.84 | 1,436,055 | -1.12(-1.56%) |
Apr 29, 2021 | 71.77 | 72.82 | 71.51 | 71.97 | 324,568 | +0.87(+1.22%) |
Apr 28, 2021 | 71.40 | 71.87 | 71.09 | 71.10 | 211,234 | -0.26(-0.36%) |
Apr 27, 2021 | 71.47 | 71.47 | 70.36 | 71.35 | 307,596 | +0.43(+0.60%) |
Apr 26, 2021 | 72.41 | 72.78 | 70.78 | 70.92 | 218,469 | -0.78(-1.08%) |
Apr 23, 2021 | 69.66 | 72.43 | 68.87 | 71.70 | 302,004 | +2.17(+3.12%) |
Apr 22, 2021 | 70.75 | 70.76 | 69.50 | 69.53 | 234,730 | -0.83(-1.18%) |
Apr 21, 2021 | 68.90 | 70.58 | 68.81 | 70.36 | 210,675 | +1.39(+2.01%) |
Apr 20, 2021 | 70.19 | 70.53 | 68.75 | 68.97 | 184,279 | -1.56(-2.21%) |
Apr 19, 2021 | 71.08 | 71.33 | 69.93 | 70.53 | 184,423 | -0.52(-0.73%) |
Apr 16, 2021 | 71.76 | 71.83 | 70.54 | 71.05 | 149,577 | +0.23(+0.32%) |
Apr 15, 2021 | 70.82 | 70.87 | 69.28 | 70.82 | 135,104 | +0.15(+0.21%) |
Apr 14, 2021 | 69.65 | 71.24 | 69.65 | 70.68 | 113,710 | +0.85(+1.22%) |
Apr 13, 2021 | 70.82 | 71.24 | 69.57 | 69.83 | 170,019 | -1.55(-2.17%) |
Apr 12, 2021 | 71.84 | 71.95 | 71.12 | 71.38 | 180,671 | -0.13(-0.18%) |
Apr 09, 2021 | 71.38 | 71.61 | 70.75 | 71.51 | 158,124 | +0.70(+0.99%) |
Apr 08, 2021 | 70.15 | 71.07 | 69.26 | 70.81 | 309,537 | +0.27(+0.39%) |
Apr 07, 2021 | 70.33 | 70.87 | 69.73 | 70.53 | 317,551 | +0.51(+0.73%) |
Apr 06, 2021 | 70.72 | 71.03 | 69.82 | 70.02 | 156,167 | -0.81(-1.15%) |
Apr 05, 2021 | 71.48 | 71.85 | 70.03 | 70.83 | 169,123 | +0.29(+0.41%) |
Apr 01, 2021 | 69.75 | 70.57 | 69.22 | 70.54 | 313,072 | +0.53(+0.76%) |
Mar 31, 2021 | 71.12 | 71.58 | 69.99 | 70.01 | 380,825 | -1.36(-1.91%) |
Mar 30, 2021 | 71.65 | 72.74 | 71.12 | 71.37 | 270,965 | +0.37(+0.53%) |
Mar 29, 2021 | 71.57 | 72.93 | 70.84 | 71.00 | 273,935 | -1.51(-2.09%) |
Mar 26, 2021 | 71.21 | 72.68 | 70.82 | 72.51 | 211,709 | +2.13(+3.02%) |
Mar 25, 2021 | 68.81 | 70.78 | 68.52 | 70.39 | 177,264 | +1.51(+2.19%) |
Mar 24, 2021 | 69.37 | 71.12 | 68.85 | 68.88 | 286,488 | +0.12(+0.17%) |
Mar 23, 2021 | 69.57 | 70.26 | 68.54 | 68.76 | 257,717 | -1.75(-2.48%) |
Mar 22, 2021 | 72.07 | 72.07 | 69.72 | 70.51 | 221,902 | -2.19(-3.01%) |
Mar 19, 2021 | 72.07 | 72.91 | 71.00 | 72.70 | 984,144 | +0.20(+0.28%) |
Mar 18, 2021 | 72.86 | 74.63 | 72.14 | 72.50 | 202,895 | +0.57(+0.79%) |
Mar 17, 2021 | 72.87 | 73.41 | 71.46 | 71.94 | 199,656 | -0.36(-0.50%) |
Mar 16, 2021 | 72.04 | 72.33 | 70.96 | 72.30 | 176,335 | -0.39(-0.54%) |
Mar 15, 2021 | 75.20 | 75.20 | 71.93 | 72.70 | 232,995 | -2.56(-3.40%) |
Mar 12, 2021 | 73.96 | 75.31 | 73.72 | 75.25 | 376,738 | +2.24(+3.06%) |
Mar 11, 2021 | 71.66 | 73.06 | 71.66 | 73.01 | 231,454 | +0.91(+1.26%) |
Mar 10, 2021 | 71.42 | 72.63 | 70.85 | 72.11 | 383,743 | +1.25(+1.77%) |
Mar 09, 2021 | 70.05 | 72.12 | 68.12 | 70.85 | 352,638 | +0.26(+0.37%) |
Mar 08, 2021 | 69.32 | 70.85 | 68.46 | 70.59 | 323,912 | +2.26(+3.31%) |
Mar 05, 2021 | 67.85 | 68.41 | 66.85 | 68.33 | 278,143 | +1.84(+2.77%) |
Mar 04, 2021 | 66.32 | 68.32 | 65.76 | 66.49 | 245,103 | +0.07(+0.11%) |
Mar 03, 2021 | 65.62 | 68.04 | 65.48 | 66.41 | 214,736 | +1.13(+1.74%) |
Mar 02, 2021 | 65.97 | 66.11 | 64.86 | 65.28 | 177,471 | -0.94(-1.41%) |