Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.53 | 75.53 | 73.93 | 74.50 | 152,094 | -0.73(-0.97%) |
May 27, 2021 | 74.10 | 75.25 | 74.10 | 75.23 | 182,644 | +1.15(+1.55%) |
May 26, 2021 | 74.40 | 75.00 | 74.02 | 74.08 | 168,913 | -0.38(-0.51%) |
May 25, 2021 | 74.93 | 75.02 | 74.06 | 74.46 | 209,993 | -0.40(-0.53%) |
May 24, 2021 | 74.07 | 74.86 | 72.98 | 74.86 | 146,814 | +0.87(+1.18%) |
May 21, 2021 | 74.00 | 74.84 | 73.44 | 73.99 | 265,973 | -0.15(-0.20%) |
May 20, 2021 | 70.75 | 74.34 | 70.46 | 74.14 | 242,641 | +3.31(+4.67%) |
May 19, 2021 | 68.98 | 70.83 | 68.98 | 70.83 | 133,953 | +0.83(+1.19%) |
May 18, 2021 | 69.18 | 70.36 | 68.94 | 70.00 | 185,372 | +0.80(+1.16%) |
May 17, 2021 | 69.18 | 69.30 | 68.35 | 69.20 | 77,844 | -0.24(-0.35%) |
May 14, 2021 | 69.44 | 69.44 | 67.95 | 69.44 | 66,516 | +0.39(+0.56%) |
May 13, 2021 | 68.38 | 69.07 | 67.36 | 69.05 | 122,694 | +1.26(+1.86%) |
May 12, 2021 | 69.35 | 69.97 | 67.58 | 67.79 | 141,256 | -2.19(-3.13%) |
May 11, 2021 | 69.00 | 70.04 | 68.70 | 69.98 | 175,353 | -0.22(-0.31%) |
May 10, 2021 | 71.48 | 71.48 | 69.95 | 70.20 | 131,259 | -1.17(-1.64%) |
May 07, 2021 | 71.01 | 71.75 | 70.66 | 71.37 | 124,757 | +0.12(+0.17%) |
May 06, 2021 | 71.06 | 71.35 | 69.89 | 71.25 | 107,191 | +0.55(+0.78%) |
May 05, 2021 | 70.75 | 71.19 | 70.00 | 70.70 | 176,446 | +0.18(+0.26%) |
May 04, 2021 | 72.00 | 72.03 | 70.18 | 70.52 | 144,009 | -2.00(-2.76%) |
May 03, 2021 | 72.39 | 73.23 | 72.11 | 72.52 | 64,917 | +0.09(+0.12%) |
Apr 30, 2021 | 72.74 | 72.87 | 71.89 | 72.43 | 106,000 | -0.98(-1.33%) |
Apr 29, 2021 | 72.42 | 73.72 | 71.97 | 73.41 | 113,481 | +1.23(+1.70%) |
Apr 28, 2021 | 73.00 | 73.05 | 71.88 | 72.18 | 149,288 | -0.64(-0.88%) |
Apr 27, 2021 | 73.05 | 73.82 | 72.71 | 72.82 | 127,548 | -0.23(-0.31%) |
Apr 26, 2021 | 73.98 | 74.03 | 72.77 | 73.05 | 191,799 | -0.48(-0.65%) |
Apr 23, 2021 | 73.09 | 73.95 | 72.61 | 73.53 | 210,000 | +0.92(+1.27%) |
Apr 22, 2021 | 73.02 | 75.38 | 72.35 | 72.61 | 242,222 | -1.19(-1.61%) |
Apr 21, 2021 | 72.91 | 73.90 | 71.75 | 73.80 | 88,021 | +0.47(+0.64%) |
Apr 20, 2021 | 72.81 | 73.54 | 71.80 | 73.33 | 139,175 | -0.22(-0.30%) |
Apr 19, 2021 | 73.57 | 74.68 | 72.64 | 73.55 | 81,413 | -0.21(-0.28%) |
Apr 16, 2021 | 73.86 | 74.26 | 73.51 | 73.76 | 71,700 | +0.32(+0.44%) |
Apr 15, 2021 | 72.86 | 73.98 | 72.26 | 73.44 | 154,623 | +1.32(+1.83%) |
Apr 14, 2021 | 71.07 | 72.96 | 71.07 | 72.12 | 139,851 | +0.65(+0.91%) |
Apr 13, 2021 | 72.15 | 73.15 | 71.10 | 71.47 | 165,152 | -0.32(-0.45%) |
Apr 12, 2021 | 72.30 | 72.33 | 71.19 | 71.79 | 95,366 | -0.61(-0.84%) |
Apr 09, 2021 | 72.00 | 73.06 | 70.95 | 72.40 | 96,000 | +0.37(+0.51%) |
Apr 08, 2021 | 71.82 | 72.41 | 71.22 | 72.03 | 158,175 | +0.24(+0.33%) |
Apr 07, 2021 | 73.06 | 73.42 | 71.23 | 71.79 | 95,081 | -1.58(-2.15%) |
Apr 06, 2021 | 72.79 | 73.80 | 72.52 | 73.37 | 71,601 | +1.01(+1.40%) |
Apr 05, 2021 | 72.74 | 73.33 | 71.07 | 72.36 | 185,499 | -0.30(-0.41%) |
Apr 01, 2021 | 73.00 | 73.99 | 72.01 | 72.66 | 170,800 | +0.22(+0.30%) |
Mar 31, 2021 | 73.02 | 74.76 | 72.20 | 72.44 | 228,923 | -0.49(-0.67%) |
Mar 30, 2021 | 72.72 | 73.69 | 71.27 | 72.93 | 155,904 | -0.41(-0.56%) |
Mar 29, 2021 | 74.60 | 75.09 | 72.50 | 73.34 | 164,475 | -1.13(-1.52%) |
Mar 26, 2021 | 72.48 | 74.48 | 72.11 | 74.47 | 158,100 | +2.31(+3.20%) |
Mar 25, 2021 | 71.75 | 72.57 | 69.79 | 72.16 | 149,052 | +0.27(+0.38%) |
Mar 24, 2021 | 71.18 | 72.88 | 70.92 | 71.89 | 175,032 | +0.96(+1.35%) |
Mar 23, 2021 | 71.78 | 72.39 | 70.45 | 70.93 | 166,893 | -1.27(-1.76%) |
Mar 22, 2021 | 72.65 | 73.48 | 71.67 | 72.20 | 157,138 | -0.41(-0.56%) |
Mar 19, 2021 | 73.75 | 74.92 | 72.61 | 72.61 | 166,700 | -1.61(-2.17%) |
Mar 18, 2021 | 75.28 | 76.28 | 73.88 | 74.22 | 260,487 | -1.94(-2.55%) |
Mar 17, 2021 | 75.94 | 76.75 | 75.02 | 76.16 | 183,731 | -0.04(-0.05%) |
Mar 16, 2021 | 76.21 | 77.02 | 75.27 | 76.20 | 111,930 | +0.07(+0.09%) |
Mar 15, 2021 | 76.18 | 76.34 | 75.25 | 76.13 | 78,576 | -0.10(-0.13%) |
Mar 12, 2021 | 75.31 | 76.49 | 74.85 | 76.23 | 59,800 | +0.30(+0.40%) |
Mar 11, 2021 | 75.36 | 76.00 | 74.79 | 75.93 | 71,551 | +1.01(+1.35%) |
Mar 10, 2021 | 74.34 | 75.07 | 73.75 | 74.92 | 116,690 | +1.33(+1.81%) |
Mar 09, 2021 | 72.66 | 74.45 | 72.60 | 73.59 | 210,360 | +1.64(+2.28%) |
Mar 08, 2021 | 76.59 | 76.90 | 71.56 | 71.95 | 260,150 | -4.13(-5.43%) |
Mar 05, 2021 | 74.63 | 76.65 | 73.56 | 76.08 | 144,000 | +2.03(+2.74%) |
Mar 04, 2021 | 75.08 | 76.10 | 72.95 | 74.05 | 133,756 | -0.95(-1.27%) |
Mar 03, 2021 | 75.66 | 76.16 | 74.70 | 75.00 | 59,166 | -0.34(-0.45%) |
Mar 02, 2021 | 75.76 | 76.58 | 75.15 | 75.34 | 123,711 | -0.01(-0.01%) |