Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.58 | 70.62 | 70.58 | 70.62 | 367 | +0.04(+0.05%) |
May 27, 2021 | 70.67 | 70.67 | 70.58 | 70.58 | 292 | +0.30(+0.43%) |
May 26, 2021 | 70.45 | 70.45 | 70.28 | 70.28 | 352 | +0.16(+0.22%) |
May 25, 2021 | 70.48 | 70.48 | 70.12 | 70.12 | 725 | -0.25(-0.35%) |
May 24, 2021 | 70.42 | 70.49 | 70.27 | 70.37 | 1,956 | +0.49(+0.70%) |
May 21, 2021 | 70.25 | 70.31 | 69.84 | 69.88 | 1,829 | +0.10(+0.15%) |
May 20, 2021 | 69.78 | 69.78 | 69.78 | 69.78 | 18 | +0.60(+0.87%) |
May 19, 2021 | 68.82 | 69.18 | 68.75 | 69.18 | 3,762 | -0.52(-0.75%) |
May 18, 2021 | 70.20 | 70.20 | 69.70 | 69.70 | 954 | -0.50(-0.71%) |
May 17, 2021 | 70.42 | 70.42 | 70.06 | 70.20 | 1,806 | -0.12(-0.17%) |
May 14, 2021 | 70.05 | 70.33 | 70.05 | 70.32 | 2,365 | +0.89(+1.29%) |
May 13, 2021 | 69.23 | 69.52 | 69.23 | 69.43 | 3,285 | +0.77(+1.12%) |
May 12, 2021 | 68.65 | 68.65 | 68.65 | 68.65 | 270 | -1.20(-1.72%) |
May 11, 2021 | 69.62 | 70.11 | 69.62 | 69.85 | 1,733 | -0.89(-1.25%) |
May 10, 2021 | 71.44 | 71.44 | 70.74 | 70.74 | 2,067 | -0.30(-0.42%) |
May 07, 2021 | 70.76 | 71.05 | 70.76 | 71.03 | 894 | +0.64(+0.90%) |
May 06, 2021 | 69.86 | 70.40 | 69.86 | 70.40 | 2,533 | +0.47(+0.67%) |
May 05, 2021 | 70.08 | 70.08 | 69.88 | 69.93 | 1,077 | +0.14(+0.20%) |
May 04, 2021 | 69.43 | 69.79 | 69.42 | 69.79 | 7,003 | -0.17(-0.25%) |
May 03, 2021 | 70.33 | 70.33 | 69.96 | 69.96 | 1,155 | +0.26(+0.37%) |
Apr 30, 2021 | 69.67 | 69.71 | 69.67 | 69.71 | 418 | -0.27(-0.39%) |
Apr 29, 2021 | 70.15 | 70.15 | 69.58 | 69.98 | 2,566 | +0.61(+0.88%) |
Apr 28, 2021 | 69.34 | 69.50 | 69.32 | 69.37 | 3,158 | +0.15(+0.22%) |
Apr 27, 2021 | 69.23 | 69.23 | 69.16 | 69.22 | 2,684 | +0.09(+0.13%) |
Apr 26, 2021 | 69.16 | 69.16 | 69.13 | 69.13 | 169 | +0.16(+0.23%) |
Apr 23, 2021 | 68.78 | 68.98 | 68.78 | 68.98 | 522 | +0.50(+0.73%) |
Apr 22, 2021 | 68.85 | 68.97 | 68.48 | 68.48 | 530 | -0.54(-0.78%) |
Apr 21, 2021 | 68.43 | 69.01 | 68.43 | 69.01 | 450 | +0.60(+0.87%) |
Apr 20, 2021 | 68.52 | 68.52 | 68.33 | 68.42 | 20,371 | -0.49(-0.72%) |
Apr 19, 2021 | 68.96 | 68.96 | 68.65 | 68.91 | 226,511 | -0.21(-0.30%) |
Apr 16, 2021 | 69.16 | 69.16 | 69.12 | 69.12 | 522 | +0.38(+0.56%) |
Apr 15, 2021 | 68.55 | 68.75 | 68.55 | 68.73 | 10,488 | +0.57(+0.84%) |
Apr 14, 2021 | 68.26 | 68.55 | 68.16 | 68.16 | 7,800 | -0.11(-0.16%) |
Apr 13, 2021 | 68.35 | 68.35 | 68.26 | 68.27 | 499 | +0.08(+0.12%) |
Apr 12, 2021 | 68.28 | 68.28 | 67.94 | 68.19 | 242,189 | +0.15(+0.21%) |
Apr 09, 2021 | 68.05 | 68.05 | 68.05 | 68.05 | 104 | +0.44(+0.66%) |
Apr 08, 2021 | 67.60 | 67.60 | 67.60 | 67.60 | 29 | +0.04(+0.05%) |
Apr 07, 2021 | 67.59 | 67.59 | 67.45 | 67.57 | 1,448 | +0.03(+0.04%) |
Apr 06, 2021 | 67.54 | 67.54 | 67.54 | 67.54 | 193 | -0.04(-0.06%) |
Apr 05, 2021 | 67.58 | 67.62 | 67.45 | 67.58 | 949 | +0.91(+1.36%) |
Apr 01, 2021 | 66.60 | 66.67 | 66.50 | 66.67 | 1,254 | +0.39(+0.59%) |
Mar 31, 2021 | 66.41 | 66.53 | 66.28 | 66.28 | 1,196 | +0.10(+0.14%) |
Mar 30, 2021 | 66.18 | 66.18 | 66.14 | 66.18 | 1,010 | -0.08(-0.12%) |
Mar 29, 2021 | 66.14 | 66.26 | 66.14 | 66.26 | 228 | +0.21(+0.32%) |
Mar 26, 2021 | 66.05 | 66.05 | 66.05 | 66.05 | 104 | +0.70(+1.06%) |
Mar 25, 2021 | 64.70 | 65.35 | 64.68 | 65.35 | 1,280 | +0.45(+0.69%) |
Mar 24, 2021 | 65.45 | 65.46 | 64.91 | 64.91 | 1,143 | -0.09(-0.14%) |
Mar 23, 2021 | 65.65 | 65.65 | 65.00 | 65.00 | 454 | -0.56(-0.85%) |
Mar 22, 2021 | 65.76 | 65.76 | 65.55 | 65.55 | 295 | +0.09(+0.14%) |
Mar 19, 2021 | 65.47 | 65.47 | 65.46 | 65.46 | 523 | +0.06(+0.10%) |
Mar 18, 2021 | 66.26 | 66.27 | 65.40 | 65.40 | 1,673 | -0.57(-0.87%) |
Mar 17, 2021 | 65.64 | 65.97 | 65.64 | 65.97 | 230 | +0.21(+0.32%) |
Mar 16, 2021 | 66.35 | 66.35 | 65.75 | 65.76 | 813 | -0.23(-0.35%) |
Mar 15, 2021 | 65.84 | 65.99 | 65.84 | 65.99 | 899 | +0.23(+0.36%) |
Mar 12, 2021 | 65.47 | 65.75 | 65.46 | 65.75 | 838 | +0.29(+0.45%) |
Mar 11, 2021 | 65.71 | 65.71 | 65.46 | 65.46 | 942 | +0.39(+0.60%) |
Mar 10, 2021 | 64.91 | 65.07 | 64.81 | 65.07 | 638 | +0.58(+0.90%) |
Mar 09, 2021 | 64.72 | 64.93 | 64.49 | 64.49 | 2,343 | +0.33(+0.51%) |
Mar 08, 2021 | 64.42 | 64.73 | 64.16 | 64.16 | 3,335 | +0.30(+0.47%) |
Mar 05, 2021 | 63.86 | 63.86 | 63.86 | 63.86 | 104 | +1.32(+2.11%) |
Mar 04, 2021 | 63.49 | 63.49 | 62.54 | 62.54 | 628 | -0.78(-1.23%) |
Mar 03, 2021 | 63.86 | 63.86 | 63.32 | 63.32 | 321 | -0.58(-0.91%) |
Mar 02, 2021 | 64.20 | 64.20 | 63.90 | 63.90 | 1,230 | -0.17(-0.27%) |