Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.40 | 69.94 | 68.99 | 69.74 | 417,173 | +0.39(+0.56%) |
May 27, 2021 | 69.59 | 69.76 | 68.74 | 69.35 | 505,880 | +0.10(+0.15%) |
May 26, 2021 | 69.52 | 70.14 | 69.19 | 69.25 | 213,007 | -0.20(-0.30%) |
May 25, 2021 | 70.28 | 70.96 | 69.32 | 69.46 | 428,960 | -0.87(-1.23%) |
May 24, 2021 | 71.02 | 71.12 | 70.21 | 70.32 | 199,223 | -0.63(-0.89%) |
May 21, 2021 | 71.68 | 72.18 | 70.82 | 70.96 | 180,738 | -0.51(-0.72%) |
May 20, 2021 | 71.44 | 71.75 | 70.84 | 71.47 | 210,942 | -0.03(-0.04%) |
May 19, 2021 | 70.95 | 71.50 | 70.16 | 71.50 | 261,297 | -0.32(-0.44%) |
May 18, 2021 | 71.83 | 72.32 | 71.27 | 71.81 | 198,354 | -0.31(-0.43%) |
May 17, 2021 | 71.92 | 72.49 | 71.79 | 72.12 | 130,234 | -0.35(-0.49%) |
May 14, 2021 | 72.43 | 72.75 | 72.06 | 72.47 | 298,497 | +0.32(+0.44%) |
May 13, 2021 | 71.24 | 72.38 | 71.23 | 72.16 | 349,201 | +0.72(+1.01%) |
May 12, 2021 | 72.41 | 73.30 | 71.33 | 71.43 | 409,414 | -0.90(-1.24%) |
May 11, 2021 | 72.07 | 72.68 | 71.48 | 72.33 | 274,912 | -0.14(-0.19%) |
May 10, 2021 | 74.00 | 74.95 | 72.41 | 72.47 | 299,931 | -1.27(-1.72%) |
May 07, 2021 | 73.26 | 73.88 | 73.16 | 73.74 | 208,381 | +0.02(+0.03%) |
May 06, 2021 | 72.71 | 73.75 | 72.50 | 73.72 | 232,688 | +1.47(+2.03%) |
May 05, 2021 | 72.74 | 73.59 | 71.48 | 72.26 | 436,177 | -1.27(-1.73%) |
May 04, 2021 | 72.80 | 73.91 | 72.62 | 73.53 | 264,898 | +0.39(+0.53%) |
May 03, 2021 | 72.95 | 74.12 | 72.56 | 73.14 | 493,215 | +0.71(+0.99%) |
Apr 30, 2021 | 76.08 | 76.08 | 72.10 | 72.43 | 532,752 | -4.95(-6.40%) |
Apr 29, 2021 | 76.26 | 77.92 | 76.26 | 77.38 | 224,470 | +1.39(+1.83%) |
Apr 28, 2021 | 76.73 | 76.91 | 75.77 | 75.99 | 169,765 | -0.72(-0.94%) |
Apr 27, 2021 | 76.57 | 77.47 | 76.29 | 76.71 | 189,777 | -0.11(-0.15%) |
Apr 26, 2021 | 77.44 | 77.78 | 76.75 | 76.82 | 129,148 | -0.46(-0.60%) |
Apr 23, 2021 | 76.14 | 77.64 | 76.14 | 77.29 | 209,846 | +1.16(+1.52%) |
Apr 22, 2021 | 76.75 | 77.06 | 76.03 | 76.13 | 164,241 | -0.93(-1.20%) |
Apr 21, 2021 | 76.24 | 77.46 | 76.24 | 77.06 | 144,814 | +0.91(+1.19%) |
Apr 20, 2021 | 76.19 | 77.26 | 75.75 | 76.15 | 220,474 | -0.59(-0.77%) |
Apr 19, 2021 | 77.09 | 77.17 | 76.33 | 76.74 | 237,921 | -0.13(-0.17%) |
Apr 16, 2021 | 77.45 | 77.45 | 76.51 | 76.87 | 184,949 | -0.16(-0.20%) |
Apr 15, 2021 | 77.40 | 77.47 | 76.50 | 77.03 | 156,776 | -0.09(-0.12%) |
Apr 14, 2021 | 75.12 | 77.26 | 75.00 | 77.12 | 208,591 | +1.92(+2.55%) |
Apr 13, 2021 | 74.79 | 75.59 | 74.75 | 75.20 | 215,132 | -0.02(-0.02%) |
Apr 12, 2021 | 75.07 | 75.74 | 74.66 | 75.22 | 270,690 | +0.28(+0.37%) |
Apr 09, 2021 | 74.95 | 75.64 | 74.60 | 74.94 | 197,343 | +0.18(+0.24%) |
Apr 08, 2021 | 74.75 | 75.58 | 74.53 | 74.76 | 231,659 | -0.23(-0.31%) |
Apr 07, 2021 | 75.84 | 76.08 | 74.57 | 75.00 | 193,715 | -0.87(-1.15%) |
Apr 06, 2021 | 75.69 | 76.80 | 75.61 | 75.87 | 201,528 | +0.18(+0.23%) |
Apr 05, 2021 | 75.69 | 76.94 | 75.19 | 75.69 | 297,248 | +0.41(+0.54%) |
Apr 01, 2021 | 73.63 | 75.29 | 73.63 | 75.28 | 294,452 | +1.32(+1.78%) |
Mar 31, 2021 | 75.45 | 75.91 | 73.87 | 73.97 | 255,271 | -1.72(-2.27%) |
Mar 30, 2021 | 75.84 | 76.29 | 75.14 | 75.68 | 190,874 | +0.30(+0.39%) |
Mar 29, 2021 | 74.30 | 75.87 | 73.75 | 75.39 | 257,853 | +0.38(+0.51%) |
Mar 26, 2021 | 75.47 | 75.47 | 74.25 | 75.01 | 204,241 | +0.28(+0.37%) |
Mar 25, 2021 | 73.47 | 75.06 | 72.89 | 74.73 | 274,851 | +1.23(+1.68%) |
Mar 24, 2021 | 74.18 | 75.17 | 73.45 | 73.49 | 279,092 | +0.07(+0.10%) |
Mar 23, 2021 | 74.17 | 75.01 | 73.28 | 73.42 | 223,774 | -1.50(-2.01%) |
Mar 22, 2021 | 74.90 | 75.75 | 74.58 | 74.92 | 388,470 | -0.65(-0.86%) |
Mar 19, 2021 | 76.37 | 77.00 | 75.52 | 75.57 | 657,237 | -0.57(-0.74%) |
Mar 18, 2021 | 76.31 | 77.71 | 76.05 | 76.14 | 236,571 | +0.25(+0.33%) |
Mar 17, 2021 | 75.91 | 76.70 | 75.54 | 75.89 | 200,882 | -0.10(-0.13%) |
Mar 16, 2021 | 75.39 | 76.30 | 74.88 | 75.99 | 199,824 | +0.09(+0.12%) |
Mar 15, 2021 | 75.01 | 76.11 | 74.22 | 75.90 | 362,879 | +1.40(+1.88%) |
Mar 12, 2021 | 75.58 | 75.78 | 74.31 | 74.49 | 322,152 | -0.55(-0.73%) |
Mar 11, 2021 | 75.39 | 76.01 | 74.49 | 75.04 | 192,695 | -0.40(-0.53%) |
Mar 10, 2021 | 74.39 | 75.82 | 73.80 | 75.44 | 188,521 | +1.09(+1.47%) |
Mar 09, 2021 | 74.56 | 75.16 | 72.97 | 74.35 | 193,981 | -0.07(-0.10%) |
Mar 08, 2021 | 73.75 | 75.70 | 73.34 | 74.42 | 207,886 | +1.33(+1.82%) |
Mar 05, 2021 | 71.65 | 73.22 | 70.76 | 73.09 | 365,479 | +2.25(+3.17%) |
Mar 04, 2021 | 71.97 | 72.44 | 70.22 | 70.85 | 304,853 | -1.11(-1.55%) |
Mar 03, 2021 | 71.19 | 72.61 | 70.75 | 71.96 | 300,930 | +0.67(+0.94%) |
Mar 02, 2021 | 72.13 | 72.23 | 71.17 | 71.29 | 186,135 | -0.49(-0.68%) |