Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.55 | 72.79 | 72.53 | 72.58 | 3,047,473 | +0.26(+0.36%) |
May 27, 2021 | 72.42 | 72.55 | 72.28 | 72.32 | 4,457,876 | -0.04(-0.06%) |
May 26, 2021 | 72.46 | 72.53 | 72.28 | 72.36 | 9,045,744 | -0.05(-0.07%) |
May 25, 2021 | 72.75 | 72.77 | 72.34 | 72.41 | 2,985,664 | -0.30(-0.41%) |
May 24, 2021 | 72.83 | 72.97 | 72.66 | 72.71 | 1,878,380 | +0.24(+0.33%) |
May 21, 2021 | 72.80 | 73.09 | 72.39 | 72.47 | 2,514,902 | -0.11(-0.15%) |
May 20, 2021 | 71.73 | 72.83 | 71.73 | 72.58 | 2,623,377 | +0.85(+1.18%) |
May 19, 2021 | 71.43 | 71.77 | 71.06 | 71.73 | 3,971,150 | -0.30(-0.42%) |
May 18, 2021 | 72.37 | 72.47 | 72.01 | 72.03 | 2,436,299 | -0.32(-0.44%) |
May 17, 2021 | 72.47 | 72.69 | 72.21 | 72.35 | 2,782,083 | -0.29(-0.40%) |
May 14, 2021 | 72.32 | 72.83 | 72.29 | 72.64 | 1,952,531 | +0.60(+0.83%) |
May 13, 2021 | 71.29 | 72.36 | 71.24 | 72.04 | 3,431,718 | +0.91(+1.28%) |
May 12, 2021 | 72.00 | 72.14 | 71.09 | 71.13 | 5,754,103 | -1.19(-1.65%) |
May 11, 2021 | 72.36 | 72.68 | 72.08 | 72.32 | 6,726,923 | -0.71(-0.97%) |
May 10, 2021 | 73.09 | 73.61 | 72.99 | 73.03 | 2,711,034 | +0.11(+0.15%) |
May 07, 2021 | 72.76 | 73.14 | 72.64 | 72.92 | 2,268,476 | +0.32(+0.44%) |
May 06, 2021 | 72.02 | 72.62 | 71.99 | 72.60 | 3,882,779 | +0.56(+0.78%) |
May 05, 2021 | 72.17 | 72.33 | 71.84 | 72.04 | 2,285,636 | -0.06(-0.08%) |
May 04, 2021 | 72.10 | 72.30 | 71.74 | 72.10 | 3,692,895 | -0.29(-0.40%) |
May 03, 2021 | 72.27 | 72.58 | 72.23 | 72.39 | 2,462,215 | +0.44(+0.61%) |
Apr 30, 2021 | 71.85 | 72.02 | 71.76 | 71.95 | 2,459,400 | -0.14(-0.19%) |
Apr 29, 2021 | 71.83 | 72.16 | 71.67 | 72.09 | 2,223,972 | +0.36(+0.50%) |
Apr 28, 2021 | 71.85 | 71.94 | 71.62 | 71.73 | 3,261,835 | -0.19(-0.26%) |
Apr 27, 2021 | 72.05 | 72.12 | 71.83 | 71.92 | 2,841,472 | -0.17(-0.24%) |
Apr 26, 2021 | 72.49 | 72.49 | 72.04 | 72.09 | 1,558,738 | -0.34(-0.47%) |
Apr 23, 2021 | 72.21 | 72.62 | 72.01 | 72.43 | 2,011,300 | +0.33(+0.46%) |
Apr 22, 2021 | 72.40 | 72.56 | 71.95 | 72.10 | 3,926,596 | -0.40(-0.55%) |
Apr 21, 2021 | 72.16 | 72.56 | 72.16 | 72.50 | 3,508,137 | +0.31(+0.43%) |
Apr 20, 2021 | 71.85 | 72.26 | 71.85 | 72.19 | 2,826,397 | +0.21(+0.29%) |
Apr 19, 2021 | 72.01 | 72.20 | 71.84 | 71.98 | 2,989,995 | -0.22(-0.30%) |
Apr 16, 2021 | 71.96 | 72.33 | 71.94 | 72.20 | 1,966,100 | +0.39(+0.54%) |
Apr 15, 2021 | 71.19 | 71.86 | 71.17 | 71.81 | 2,976,399 | +0.82(+1.16%) |
Apr 14, 2021 | 70.98 | 71.18 | 70.85 | 70.99 | 2,719,276 | -0.08(-0.11%) |
Apr 13, 2021 | 70.72 | 71.14 | 70.69 | 71.07 | 4,524,423 | +0.22(+0.31%) |
Apr 12, 2021 | 70.75 | 70.86 | 70.63 | 70.85 | 2,007,210 | +0.08(+0.11%) |
Apr 09, 2021 | 70.61 | 70.78 | 70.38 | 70.77 | 2,773,000 | +0.28(+0.40%) |
Apr 08, 2021 | 70.58 | 70.66 | 70.44 | 70.49 | 3,807,949 | +0.13(+0.18%) |
Apr 07, 2021 | 70.42 | 70.66 | 70.26 | 70.36 | 2,258,301 | -0.16(-0.23%) |
Apr 06, 2021 | 70.38 | 70.67 | 70.16 | 70.52 | 2,723,030 | -0.02(-0.03%) |
Apr 05, 2021 | 69.95 | 70.65 | 69.92 | 70.54 | 4,166,936 | +0.82(+1.18%) |
Apr 01, 2021 | 69.42 | 69.73 | 69.18 | 69.72 | 5,161,600 | +0.53(+0.77%) |
Mar 31, 2021 | 69.41 | 69.52 | 69.18 | 69.19 | 2,904,448 | -0.08(-0.12%) |
Mar 30, 2021 | 69.61 | 69.72 | 69.12 | 69.27 | 4,605,761 | -0.61(-0.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 69.27 | 69.88 | 4,261,684 | +0.38(+0.55%) |
Mar 26, 2021 | 68.50 | 69.53 | 68.32 | 69.50 | 3,573,100 | +1.16(+1.70%) |
Mar 25, 2021 | 67.77 | 68.43 | 67.65 | 68.34 | 2,915,384 | +0.16(+0.23%) |
Mar 24, 2021 | 68.32 | 68.67 | 68.18 | 68.18 | 3,742,534 | -0.14(-0.20%) |
Mar 23, 2021 | 68.23 | 68.79 | 68.19 | 68.32 | 3,616,389 | -0.07(-0.10%) |
Mar 22, 2021 | 67.65 | 68.43 | 67.65 | 68.39 | 2,945,740 | +0.61(+0.90%) |
Mar 19, 2021 | 67.86 | 68.19 | 67.61 | 67.78 | 4,179,100 | -0.15(-0.22%) |
Mar 18, 2021 | 68.03 | 68.33 | 67.90 | 67.93 | 3,446,130 | -0.49(-0.72%) |
Mar 17, 2021 | 68.57 | 68.70 | 68.24 | 68.42 | 3,100,680 | -0.31(-0.45%) |
Mar 16, 2021 | 68.69 | 68.82 | 68.56 | 68.73 | 2,904,387 | +0.12(+0.17%) |
Mar 15, 2021 | 68.06 | 68.64 | 68.00 | 68.61 | 2,795,605 | +0.48(+0.70%) |
Mar 12, 2021 | 67.59 | 68.15 | 67.59 | 68.13 | 4,082,500 | +0.32(+0.47%) |
Mar 11, 2021 | 67.88 | 68.25 | 67.72 | 67.81 | 5,426,385 | +0.16(+0.24%) |
Mar 10, 2021 | 67.35 | 67.88 | 67.29 | 67.65 | 4,610,989 | +0.42(+0.62%) |
Mar 09, 2021 | 67.24 | 67.86 | 67.22 | 67.23 | 3,705,682 | +0.38(+0.57%) |
Mar 08, 2021 | 66.79 | 67.78 | 66.65 | 66.85 | 3,902,706 | +0.19(+0.29%) |
Mar 05, 2021 | 65.76 | 66.83 | 65.38 | 66.66 | 5,966,400 | +1.48(+2.27%) |
Mar 04, 2021 | 65.81 | 66.42 | 64.79 | 65.18 | 7,377,162 | -0.70(-1.06%) |
Mar 03, 2021 | 66.53 | 66.53 | 65.86 | 65.88 | 5,325,325 | -0.79(-1.18%) |
Mar 02, 2021 | 66.86 | 67.09 | 66.50 | 66.67 | 4,255,881 | -0.23(-0.34%) |