Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.99 | 74.62 | 73.89 | 74.38 | 21,050 | +0.68(+0.92%) |
May 27, 2021 | 74.42 | 74.44 | 73.61 | 73.71 | 33,880 | -0.42(-0.57%) |
May 26, 2021 | 74.35 | 74.59 | 73.97 | 74.13 | 169,912 | +0.11(+0.15%) |
May 25, 2021 | 74.31 | 74.31 | 73.55 | 74.02 | 57,419 | +0.18(+0.24%) |
May 24, 2021 | 73.02 | 74.16 | 73.02 | 73.85 | 67,355 | +0.92(+1.27%) |
May 21, 2021 | 73.32 | 73.53 | 72.66 | 72.92 | 44,729 | -0.22(-0.30%) |
May 20, 2021 | 72.37 | 73.25 | 72.37 | 73.14 | 41,757 | +0.86(+1.19%) |
May 19, 2021 | 72.06 | 72.31 | 71.30 | 72.29 | 120,823 | -0.41(-0.56%) |
May 18, 2021 | 72.70 | 73.02 | 72.48 | 72.69 | 25,074 | +0.00(+0.00%) |
May 17, 2021 | 72.48 | 72.89 | 72.42 | 72.69 | 48,079 | +0.18(+0.25%) |
May 14, 2021 | 72.18 | 72.64 | 72.16 | 72.51 | 43,449 | +0.53(+0.73%) |
May 13, 2021 | 70.78 | 72.43 | 70.78 | 71.98 | 42,955 | +1.28(+1.81%) |
May 12, 2021 | 72.55 | 72.59 | 70.64 | 70.70 | 46,360 | -1.79(-2.47%) |
May 11, 2021 | 72.99 | 72.99 | 72.01 | 72.49 | 79,828 | -0.83(-1.13%) |
May 10, 2021 | 73.41 | 74.27 | 73.32 | 73.32 | 54,401 | +0.26(+0.35%) |
May 07, 2021 | 72.24 | 73.09 | 72.24 | 73.06 | 66,125 | +0.75(+1.03%) |
May 06, 2021 | 71.19 | 72.37 | 71.19 | 72.31 | 64,058 | +0.90(+1.26%) |
May 05, 2021 | 71.62 | 72.66 | 71.13 | 71.41 | 91,719 | -1.25(-1.72%) |
May 04, 2021 | 73.12 | 73.42 | 72.41 | 72.66 | 44,735 | -0.54(-0.74%) |
May 03, 2021 | 73.84 | 73.84 | 73.13 | 73.21 | 39,622 | -0.30(-0.40%) |
Apr 30, 2021 | 72.78 | 73.70 | 72.71 | 73.50 | 38,680 | +0.33(+0.45%) |
Apr 29, 2021 | 72.75 | 73.74 | 72.75 | 73.17 | 37,179 | +0.42(+0.57%) |
Apr 28, 2021 | 73.51 | 73.51 | 72.71 | 72.76 | 43,331 | -0.48(-0.66%) |
Apr 27, 2021 | 73.30 | 73.39 | 73.00 | 73.24 | 26,962 | +0.02(+0.03%) |
Apr 26, 2021 | 73.28 | 73.80 | 73.08 | 73.22 | 39,303 | +0.14(+0.19%) |
Apr 23, 2021 | 73.09 | 73.26 | 72.84 | 73.08 | 35,863 | +0.03(+0.04%) |
Apr 22, 2021 | 73.51 | 73.66 | 73.00 | 73.05 | 47,776 | -0.26(-0.35%) |
Apr 21, 2021 | 72.81 | 73.50 | 72.64 | 73.31 | 92,982 | +0.50(+0.68%) |
Apr 20, 2021 | 71.95 | 73.00 | 71.89 | 72.81 | 54,479 | +0.98(+1.36%) |
Apr 19, 2021 | 71.65 | 71.83 | 71.30 | 71.83 | 65,365 | +0.31(+0.44%) |
Apr 16, 2021 | 71.53 | 71.86 | 71.35 | 71.52 | 50,056 | +0.17(+0.23%) |
Apr 15, 2021 | 70.57 | 71.37 | 70.26 | 71.35 | 29,808 | +1.07(+1.52%) |
Apr 14, 2021 | 71.15 | 71.15 | 70.26 | 70.28 | 40,721 | -0.64(-0.90%) |
Apr 13, 2021 | 70.35 | 70.92 | 70.18 | 70.92 | 60,531 | +0.63(+0.90%) |
Apr 12, 2021 | 69.89 | 70.34 | 69.55 | 70.28 | 35,383 | +0.29(+0.41%) |
Apr 09, 2021 | 70.05 | 70.31 | 69.84 | 70.00 | 23,078 | -0.15(-0.21%) |
Apr 08, 2021 | 70.41 | 70.56 | 70.08 | 70.14 | 54,061 | -0.17(-0.24%) |
Apr 07, 2021 | 69.92 | 70.40 | 69.74 | 70.31 | 58,702 | +0.39(+0.55%) |
Apr 06, 2021 | 69.56 | 69.93 | 69.35 | 69.92 | 52,575 | +0.41(+0.58%) |
Apr 05, 2021 | 70.14 | 70.14 | 68.77 | 69.52 | 39,321 | -0.14(-0.20%) |
Apr 01, 2021 | 68.60 | 69.71 | 68.44 | 69.66 | 52,656 | +1.36(+1.99%) |
Mar 31, 2021 | 69.33 | 69.33 | 68.22 | 68.30 | 43,895 | -0.68(-0.99%) |
Mar 30, 2021 | 68.95 | 69.23 | 68.76 | 68.98 | 15,258 | +0.24(+0.35%) |
Mar 29, 2021 | 69.14 | 69.16 | 68.16 | 68.74 | 31,519 | -0.42(-0.61%) |
Mar 26, 2021 | 68.52 | 69.22 | 68.25 | 69.17 | 31,420 | +1.05(+1.54%) |
Mar 25, 2021 | 67.90 | 68.26 | 66.61 | 68.11 | 54,712 | +0.34(+0.50%) |
Mar 24, 2021 | 67.82 | 68.62 | 67.68 | 67.78 | 77,119 | -0.08(-0.12%) |
Mar 23, 2021 | 67.79 | 68.25 | 67.49 | 67.86 | 37,446 | +0.28(+0.42%) |
Mar 22, 2021 | 67.25 | 67.75 | 66.95 | 67.57 | 36,879 | +0.43(+0.64%) |
Mar 19, 2021 | 69.01 | 69.01 | 67.11 | 67.14 | 55,608 | -1.66(-2.41%) |
Mar 18, 2021 | 68.88 | 69.04 | 68.51 | 68.80 | 43,586 | -0.53(-0.77%) |
Mar 17, 2021 | 69.05 | 69.37 | 68.57 | 69.33 | 42,201 | +0.10(+0.15%) |
Mar 16, 2021 | 69.72 | 69.89 | 68.78 | 69.23 | 53,256 | -0.61(-0.88%) |
Mar 15, 2021 | 69.09 | 70.21 | 68.70 | 69.85 | 61,081 | +1.10(+1.60%) |
Mar 12, 2021 | 66.89 | 68.77 | 66.89 | 68.75 | 90,064 | +1.59(+2.36%) |
Mar 11, 2021 | 67.41 | 67.73 | 66.89 | 67.16 | 57,322 | +0.14(+0.21%) |
Mar 10, 2021 | 66.67 | 67.41 | 65.92 | 67.02 | 35,102 | +0.61(+0.91%) |
Mar 09, 2021 | 66.74 | 67.24 | 66.41 | 66.42 | 24,294 | -0.04(-0.06%) |
Mar 08, 2021 | 65.61 | 66.92 | 65.19 | 66.45 | 30,181 | +1.27(+1.94%) |
Mar 05, 2021 | 65.01 | 65.35 | 63.79 | 65.19 | 77,089 | +0.76(+1.18%) |
Mar 04, 2021 | 65.07 | 65.54 | 63.79 | 64.43 | 43,068 | -0.66(-1.01%) |
Mar 03, 2021 | 65.11 | 65.56 | 64.74 | 65.09 | 30,032 | -0.02(-0.03%) |
Mar 02, 2021 | 65.07 | 65.46 | 64.34 | 65.11 | 39,560 | +0.03(+0.04%) |