Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.35 | 70.38 | 68.95 | 69.20 | 1,159,143 | -1.23(-1.75%) |
May 27, 2021 | 70.14 | 70.61 | 69.39 | 70.43 | 856,157 | +0.79(+1.13%) |
May 26, 2021 | 68.77 | 69.95 | 68.63 | 69.64 | 1,143,475 | +1.39(+2.04%) |
May 25, 2021 | 68.96 | 70.30 | 68.10 | 68.25 | 1,780,981 | -1.00(-1.44%) |
May 24, 2021 | 68.43 | 69.36 | 67.75 | 69.25 | 792,639 | +1.18(+1.73%) |
May 21, 2021 | 68.88 | 69.30 | 68.00 | 68.07 | 1,083,490 | -0.36(-0.53%) |
May 20, 2021 | 69.88 | 69.88 | 67.53 | 68.43 | 833,650 | -0.90(-1.30%) |
May 19, 2021 | 69.29 | 69.77 | 68.00 | 69.33 | 953,036 | -0.96(-1.37%) |
May 18, 2021 | 72.00 | 72.92 | 70.29 | 70.29 | 1,456,965 | -1.38(-1.93%) |
May 17, 2021 | 69.20 | 71.87 | 68.53 | 71.67 | 2,057,829 | +1.83(+2.62%) |
May 14, 2021 | 68.08 | 70.25 | 68.08 | 69.84 | 1,454,250 | +2.68(+3.99%) |
May 13, 2021 | 65.40 | 67.66 | 65.25 | 67.16 | 1,592,191 | +2.39(+3.69%) |
May 12, 2021 | 65.23 | 66.49 | 64.55 | 64.77 | 1,809,261 | -0.77(-1.17%) |
May 11, 2021 | 65.19 | 66.05 | 63.64 | 65.54 | 1,279,848 | -1.55(-2.31%) |
May 10, 2021 | 68.00 | 68.53 | 67.03 | 67.09 | 814,309 | -0.81(-1.19%) |
May 07, 2021 | 66.50 | 68.57 | 66.50 | 67.90 | 829,281 | +0.86(+1.28%) |
May 06, 2021 | 67.02 | 67.40 | 65.78 | 67.04 | 1,014,725 | +0.13(+0.19%) |
May 05, 2021 | 66.88 | 67.80 | 65.98 | 66.91 | 1,160,097 | +0.35(+0.53%) |
May 04, 2021 | 68.12 | 68.89 | 65.87 | 66.56 | 1,887,770 | -2.13(-3.10%) |
May 03, 2021 | 69.46 | 69.80 | 68.05 | 68.69 | 1,186,207 | -0.45(-0.65%) |
Apr 30, 2021 | 67.96 | 69.72 | 67.85 | 69.14 | 1,616,200 | +0.57(+0.83%) |
Apr 29, 2021 | 69.27 | 69.51 | 68.19 | 68.57 | 889,386 | -0.08(-0.12%) |
Apr 28, 2021 | 68.86 | 69.00 | 68.05 | 68.65 | 1,023,124 | -0.43(-0.62%) |
Apr 27, 2021 | 69.00 | 69.72 | 68.49 | 69.08 | 838,334 | -0.40(-0.58%) |
Apr 26, 2021 | 70.40 | 70.95 | 68.71 | 69.48 | 1,824,141 | +0.27(+0.39%) |
Apr 23, 2021 | 67.55 | 69.55 | 67.20 | 69.21 | 1,187,500 | +2.25(+3.36%) |
Apr 22, 2021 | 70.00 | 70.24 | 66.96 | 66.96 | 2,410,524 | -1.87(-2.72%) |
Apr 21, 2021 | 66.50 | 68.83 | 64.81 | 68.83 | 1,668,838 | +1.93(+2.88%) |
Apr 20, 2021 | 67.89 | 68.03 | 65.44 | 66.90 | 1,749,788 | -1.87(-2.72%) |
Apr 19, 2021 | 69.00 | 69.18 | 67.88 | 68.77 | 1,286,335 | -0.56(-0.81%) |
Apr 16, 2021 | 69.70 | 70.55 | 68.69 | 69.33 | 1,465,800 | -0.10(-0.14%) |
Apr 15, 2021 | 71.51 | 71.66 | 68.47 | 69.43 | 1,749,047 | -1.14(-1.62%) |
Apr 14, 2021 | 71.59 | 72.40 | 70.41 | 70.57 | 1,550,224 | +0.35(+0.50%) |
Apr 13, 2021 | 70.52 | 70.83 | 67.76 | 70.22 | 3,011,787 | -1.08(-1.51%) |
Apr 12, 2021 | 72.00 | 72.47 | 70.66 | 71.30 | 1,024,628 | -1.33(-1.83%) |
Apr 09, 2021 | 72.70 | 72.95 | 71.59 | 72.63 | 909,500 | -0.06(-0.08%) |
Apr 08, 2021 | 71.78 | 72.95 | 70.36 | 72.69 | 1,278,159 | +0.33(+0.46%) |
Apr 07, 2021 | 73.70 | 74.25 | 71.72 | 72.36 | 1,246,767 | -1.38(-1.87%) |
Apr 06, 2021 | 72.44 | 73.90 | 71.85 | 73.74 | 2,763,828 | +2.65(+3.73%) |
Apr 05, 2021 | 70.74 | 72.75 | 70.49 | 71.09 | 1,427,167 | +1.60(+2.30%) |
Apr 01, 2021 | 69.67 | 70.44 | 68.95 | 69.49 | 810,300 | +0.28(+0.40%) |
Mar 31, 2021 | 70.02 | 70.05 | 68.57 | 69.21 | 1,184,381 | -0.73(-1.04%) |
Mar 30, 2021 | 68.01 | 70.34 | 67.75 | 69.94 | 1,601,910 | +2.44(+3.61%) |
Mar 29, 2021 | 68.65 | 68.83 | 66.35 | 67.50 | 1,478,534 | -0.82(-1.20%) |
Mar 26, 2021 | 68.60 | 69.54 | 66.88 | 68.32 | 1,222,200 | +0.57(+0.84%) |
Mar 25, 2021 | 64.25 | 67.97 | 63.50 | 67.75 | 2,028,088 | +2.33(+3.56%) |
Mar 24, 2021 | 66.70 | 68.64 | 65.37 | 65.42 | 1,304,816 | -0.24(-0.37%) |
Mar 23, 2021 | 67.60 | 68.79 | 65.23 | 65.66 | 1,669,604 | -2.90(-4.23%) |
Mar 22, 2021 | 70.42 | 70.42 | 68.24 | 68.56 | 1,728,384 | -2.22(-3.14%) |
Mar 19, 2021 | 69.98 | 71.69 | 68.22 | 70.78 | 2,414,300 | +0.19(+0.27%) |
Mar 18, 2021 | 72.69 | 73.75 | 70.21 | 70.59 | 1,885,763 | -2.61(-3.57%) |
Mar 17, 2021 | 70.05 | 73.26 | 69.76 | 73.20 | 1,946,048 | +2.60(+3.68%) |
Mar 16, 2021 | 72.41 | 72.50 | 70.20 | 70.60 | 2,045,042 | -1.38(-1.92%) |
Mar 15, 2021 | 69.44 | 72.62 | 68.86 | 71.98 | 3,736,861 | +3.96(+5.82%) |
Mar 12, 2021 | 66.01 | 68.88 | 65.80 | 68.02 | 1,865,600 | +2.33(+3.55%) |
Mar 11, 2021 | 66.86 | 66.99 | 65.11 | 65.69 | 1,996,338 | -0.70(-1.05%) |
Mar 10, 2021 | 66.22 | 67.68 | 65.15 | 66.39 | 1,648,300 | -0.50(-0.75%) |
Mar 09, 2021 | 68.66 | 68.75 | 66.21 | 66.89 | 1,448,821 | -1.10(-1.62%) |
Mar 08, 2021 | 65.99 | 69.17 | 65.61 | 67.99 | 2,199,694 | +3.10(+4.78%) |
Mar 05, 2021 | 65.04 | 65.29 | 59.69 | 64.89 | 1,783,900 | +0.27(+0.42%) |
Mar 04, 2021 | 65.32 | 66.70 | 61.85 | 64.62 | 1,590,659 | -1.34(-2.03%) |
Mar 03, 2021 | 66.13 | 67.22 | 65.18 | 65.96 | 1,210,743 | +0.54(+0.83%) |
Mar 02, 2021 | 64.57 | 65.82 | 64.05 | 65.42 | 1,083,639 | +0.59(+0.91%) |