Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.93 | 74.20 | 73.88 | 73.92 | 23,455,646 | +0.17(+0.24%) |
May 27, 2021 | 73.72 | 73.88 | 73.52 | 73.74 | 17,727,444 | +0.14(+0.19%) |
May 26, 2021 | 73.57 | 73.73 | 73.48 | 73.61 | 13,922,768 | -0.05(-0.06%) |
May 25, 2021 | 73.86 | 73.93 | 73.53 | 73.65 | 15,680,032 | +0.02(+0.02%) |
May 24, 2021 | 73.39 | 73.72 | 73.34 | 73.63 | 13,514,473 | +0.45(+0.61%) |
May 21, 2021 | 73.32 | 73.35 | 72.94 | 73.19 | 29,253,586 | +0.10(+0.14%) |
May 20, 2021 | 72.60 | 73.20 | 72.58 | 73.08 | 23,675,240 | +0.95(+1.32%) |
May 19, 2021 | 71.87 | 72.42 | 71.53 | 72.13 | 33,234,138 | -0.64(-0.88%) |
May 18, 2021 | 73.19 | 73.22 | 72.77 | 72.77 | 18,072,858 | +0.16(+0.21%) |
May 17, 2021 | 72.33 | 72.63 | 72.27 | 72.62 | 18,264,844 | -0.14(-0.19%) |
May 14, 2021 | 72.25 | 72.83 | 72.21 | 72.76 | 20,341,454 | +1.20(+1.67%) |
May 13, 2021 | 71.05 | 71.71 | 71.02 | 71.56 | 39,595,296 | +0.53(+0.75%) |
May 12, 2021 | 71.69 | 72.01 | 70.88 | 71.03 | 35,651,400 | -1.15(-1.60%) |
May 11, 2021 | 71.81 | 72.34 | 71.71 | 72.18 | 37,863,000 | -0.96(-1.31%) |
May 10, 2021 | 73.77 | 73.77 | 73.08 | 73.14 | 18,649,790 | -0.39(-0.53%) |
May 07, 2021 | 72.84 | 73.57 | 72.76 | 73.53 | 25,513,108 | +0.82(+1.13%) |
May 06, 2021 | 72.21 | 72.74 | 71.98 | 72.71 | 23,547,080 | +0.59(+0.82%) |
May 05, 2021 | 72.01 | 72.27 | 71.75 | 72.12 | 19,672,614 | +0.97(+1.36%) |
May 04, 2021 | 71.43 | 71.61 | 70.79 | 71.15 | 31,908,988 | -1.07(-1.48%) |
May 03, 2021 | 72.01 | 72.30 | 71.85 | 72.22 | 23,382,004 | +0.79(+1.10%) |
Apr 30, 2021 | 71.90 | 72.01 | 71.17 | 71.43 | 31,659,148 | -0.91(-1.25%) |
Apr 29, 2021 | 72.55 | 72.59 | 71.89 | 72.33 | 17,945,856 | +0.03(+0.04%) |
Apr 28, 2021 | 72.07 | 72.48 | 72.01 | 72.31 | 15,624,990 | +0.18(+0.25%) |
Apr 27, 2021 | 72.01 | 72.18 | 71.91 | 72.12 | 14,885,338 | -0.24(-0.33%) |
Apr 26, 2021 | 72.33 | 72.45 | 72.24 | 72.36 | 15,366,374 | +0.05(+0.08%) |
Apr 23, 2021 | 71.83 | 72.45 | 71.81 | 72.31 | 20,349,342 | +0.73(+1.02%) |
Apr 22, 2021 | 71.98 | 72.04 | 71.46 | 71.58 | 24,798,840 | -0.24(-0.33%) |
Apr 21, 2021 | 70.94 | 71.84 | 70.93 | 71.81 | 17,076,134 | +0.73(+1.03%) |
Apr 20, 2021 | 71.55 | 71.63 | 70.92 | 71.08 | 32,335,748 | -1.30(-1.79%) |
Apr 19, 2021 | 72.58 | 72.63 | 72.18 | 72.38 | 16,627,280 | -0.13(-0.18%) |
Apr 16, 2021 | 72.26 | 72.53 | 72.15 | 72.51 | 18,654,046 | +0.52(+0.72%) |
Apr 15, 2021 | 71.84 | 72.01 | 71.77 | 71.99 | 22,393,402 | +0.59(+0.83%) |
Apr 14, 2021 | 71.37 | 71.65 | 71.33 | 71.39 | 14,302,476 | +0.05(+0.08%) |
Apr 13, 2021 | 71.03 | 71.36 | 70.98 | 71.34 | 13,901,457 | +0.41(+0.58%) |
Apr 12, 2021 | 71.03 | 71.09 | 70.82 | 70.93 | 15,013,531 | -0.39(-0.55%) |
Apr 09, 2021 | 71.05 | 71.37 | 71.05 | 71.32 | 17,857,740 | +0.22(+0.31%) |
Apr 08, 2021 | 71.02 | 71.21 | 70.89 | 71.10 | 16,952,430 | +0.40(+0.57%) |
Apr 07, 2021 | 70.57 | 70.80 | 70.51 | 70.70 | 15,691,443 | +0.15(+0.21%) |
Apr 06, 2021 | 70.46 | 70.66 | 70.38 | 70.55 | 20,772,488 | -0.76(-1.06%) |
Apr 05, 2021 | 70.86 | 71.37 | 70.74 | 71.31 | 22,242,876 | +1.02(+1.46%) |
Apr 01, 2021 | 69.74 | 70.35 | 69.69 | 70.29 | 28,773,548 | +0.91(+1.30%) |
Mar 31, 2021 | 69.39 | 69.71 | 69.34 | 69.38 | 35,202,448 | -0.30(-0.43%) |
Mar 30, 2021 | 69.39 | 69.74 | 69.33 | 69.68 | 16,815,642 | -0.09(-0.13%) |
Mar 29, 2021 | 69.63 | 69.89 | 69.43 | 69.77 | 20,100,826 | -0.27(-0.39%) |
Mar 26, 2021 | 69.39 | 70.07 | 69.38 | 70.05 | 29,942,638 | +0.90(+1.30%) |
Mar 25, 2021 | 68.59 | 69.19 | 68.43 | 69.15 | 27,538,292 | +0.51(+0.75%) |
Mar 24, 2021 | 68.80 | 69.12 | 68.63 | 68.64 | 22,654,636 | -0.35(-0.50%) |
Mar 23, 2021 | 69.48 | 69.58 | 68.90 | 68.99 | 24,619,924 | -0.97(-1.39%) |
Mar 22, 2021 | 69.77 | 70.13 | 69.72 | 69.96 | 30,594,936 | +0.06(+0.09%) |
Mar 19, 2021 | 69.69 | 69.97 | 69.28 | 69.89 | 34,408,056 | +0.19(+0.28%) |
Mar 18, 2021 | 69.99 | 70.47 | 69.69 | 69.70 | 25,345,094 | -0.64(-0.91%) |
Mar 17, 2021 | 69.69 | 70.42 | 69.61 | 70.34 | 17,829,966 | +0.41(+0.59%) |
Mar 16, 2021 | 69.98 | 70.03 | 69.81 | 69.93 | 18,221,054 | +0.12(+0.17%) |
Mar 15, 2021 | 69.66 | 69.85 | 69.24 | 69.81 | 18,940,038 | +0.05(+0.08%) |
Mar 12, 2021 | 69.21 | 69.78 | 69.18 | 69.76 | 17,870,862 | +0.17(+0.25%) |
Mar 11, 2021 | 69.44 | 69.70 | 69.27 | 69.58 | 16,933,604 | +0.37(+0.53%) |
Mar 10, 2021 | 69.23 | 69.31 | 68.89 | 69.22 | 21,287,516 | +0.29(+0.42%) |
Mar 09, 2021 | 68.75 | 69.06 | 68.64 | 68.92 | 20,842,808 | +0.91(+1.34%) |
Mar 08, 2021 | 67.96 | 68.49 | 67.80 | 68.01 | 27,426,696 | -0.24(-0.35%) |
Mar 05, 2021 | 68.23 | 68.36 | 67.27 | 68.25 | 32,471,310 | +0.44(+0.65%) |
Mar 04, 2021 | 68.52 | 68.80 | 67.42 | 67.81 | 37,726,564 | -0.65(-0.95%) |
Mar 03, 2021 | 68.67 | 68.96 | 68.36 | 68.46 | 22,806,686 | -0.42(-0.61%) |
Mar 02, 2021 | 68.90 | 69.12 | 68.69 | 68.88 | 24,281,652 | -0.07(-0.11%) |