Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.81 | 72.97 | 71.45 | 72.95 | 46,665 | +0.71(+0.99%) |
May 27, 2021 | 72.72 | 73.14 | 71.89 | 72.24 | 99,085 | -0.04(-0.05%) |
May 26, 2021 | 71.76 | 72.35 | 71.46 | 72.28 | 30,478 | +0.72(+1.01%) |
May 25, 2021 | 72.77 | 74.15 | 71.47 | 71.56 | 71,637 | -1.20(-1.65%) |
May 24, 2021 | 72.70 | 72.94 | 71.88 | 72.76 | 45,974 | +0.28(+0.39%) |
May 21, 2021 | 73.44 | 73.44 | 71.48 | 72.48 | 61,141 | -0.31(-0.42%) |
May 20, 2021 | 72.45 | 73.00 | 72.12 | 72.79 | 46,625 | +0.36(+0.49%) |
May 19, 2021 | 71.79 | 72.43 | 71.25 | 72.43 | 52,579 | +0.19(+0.27%) |
May 18, 2021 | 73.08 | 73.37 | 72.12 | 72.24 | 51,438 | -1.21(-1.65%) |
May 17, 2021 | 74.20 | 74.68 | 72.70 | 73.45 | 67,000 | -0.91(-1.22%) |
May 14, 2021 | 72.13 | 74.95 | 71.49 | 74.36 | 101,541 | +2.63(+3.67%) |
May 13, 2021 | 70.74 | 72.24 | 70.74 | 71.73 | 90,044 | +1.40(+1.99%) |
May 12, 2021 | 71.44 | 71.74 | 70.17 | 70.33 | 102,680 | -1.18(-1.64%) |
May 11, 2021 | 72.10 | 72.88 | 70.53 | 71.51 | 80,451 | -0.96(-1.33%) |
May 10, 2021 | 72.74 | 74.53 | 72.11 | 72.47 | 97,728 | +0.24(+0.33%) |
May 07, 2021 | 72.69 | 72.80 | 72.09 | 72.23 | 64,661 | -0.84(-1.15%) |
May 06, 2021 | 72.28 | 73.15 | 71.69 | 73.07 | 63,976 | +1.13(+1.57%) |
May 05, 2021 | 71.29 | 72.10 | 70.57 | 71.94 | 58,741 | +0.89(+1.25%) |
May 04, 2021 | 72.10 | 72.10 | 70.81 | 71.05 | 49,536 | -1.11(-1.54%) |
May 03, 2021 | 71.76 | 72.72 | 71.56 | 72.16 | 59,510 | +0.66(+0.93%) |
Apr 30, 2021 | 70.74 | 71.59 | 70.72 | 71.50 | 61,046 | +0.41(+0.58%) |
Apr 29, 2021 | 71.67 | 71.67 | 70.79 | 71.08 | 116,635 | -0.13(-0.19%) |
Apr 28, 2021 | 71.45 | 71.53 | 70.85 | 71.22 | 99,323 | +0.14(+0.20%) |
Apr 27, 2021 | 71.91 | 72.20 | 70.70 | 71.07 | 112,234 | -0.61(-0.85%) |
Apr 26, 2021 | 72.25 | 73.67 | 71.67 | 71.68 | 43,192 | -0.57(-0.79%) |
Apr 23, 2021 | 71.23 | 72.61 | 71.23 | 72.25 | 58,970 | +1.02(+1.43%) |
Apr 22, 2021 | 72.35 | 72.35 | 70.87 | 71.23 | 33,037 | -0.64(-0.88%) |
Apr 21, 2021 | 70.98 | 72.27 | 70.94 | 71.86 | 32,222 | +0.52(+0.73%) |
Apr 20, 2021 | 71.58 | 72.00 | 70.61 | 71.34 | 42,911 | -0.41(-0.58%) |
Apr 19, 2021 | 72.45 | 72.45 | 70.97 | 71.76 | 38,780 | -0.64(-0.88%) |
Apr 16, 2021 | 72.78 | 73.20 | 72.06 | 72.39 | 32,807 | +0.33(+0.45%) |
Apr 15, 2021 | 72.38 | 72.39 | 71.28 | 72.07 | 44,484 | +0.01(+0.01%) |
Apr 14, 2021 | 72.71 | 72.71 | 71.32 | 72.06 | 52,572 | -0.44(-0.61%) |
Apr 13, 2021 | 72.88 | 73.66 | 72.34 | 72.50 | 53,445 | -0.67(-0.92%) |
Apr 12, 2021 | 72.65 | 73.25 | 72.52 | 73.17 | 22,235 | +0.27(+0.37%) |
Apr 09, 2021 | 72.39 | 73.13 | 72.11 | 72.90 | 36,025 | +0.90(+1.24%) |
Apr 08, 2021 | 71.41 | 72.57 | 70.90 | 72.01 | 82,484 | +1.09(+1.53%) |
Apr 07, 2021 | 71.13 | 71.98 | 69.93 | 70.92 | 65,853 | -0.32(-0.45%) |
Apr 06, 2021 | 71.57 | 72.30 | 71.07 | 71.24 | 41,779 | -0.65(-0.90%) |
Apr 05, 2021 | 71.19 | 71.92 | 70.95 | 71.88 | 33,688 | +1.07(+1.51%) |
Apr 01, 2021 | 69.78 | 70.84 | 69.06 | 70.81 | 48,172 | +0.75(+1.07%) |
Mar 31, 2021 | 71.49 | 71.59 | 70.06 | 70.06 | 70,473 | -1.12(-1.57%) |
Mar 30, 2021 | 70.57 | 72.13 | 70.57 | 71.18 | 46,138 | +0.54(+0.76%) |
Mar 29, 2021 | 71.33 | 71.80 | 70.55 | 70.64 | 42,258 | -1.09(-1.52%) |
Mar 26, 2021 | 71.31 | 71.73 | 70.62 | 71.73 | 44,123 | +0.87(+1.22%) |
Mar 25, 2021 | 68.72 | 71.06 | 68.72 | 70.86 | 62,276 | +1.51(+2.18%) |
Mar 24, 2021 | 70.52 | 71.38 | 69.32 | 69.35 | 47,280 | -0.58(-0.83%) |
Mar 23, 2021 | 70.53 | 70.72 | 69.51 | 69.93 | 59,733 | -1.62(-2.26%) |
Mar 22, 2021 | 71.05 | 71.98 | 70.31 | 71.55 | 57,223 | +0.24(+0.34%) |
Mar 19, 2021 | 71.44 | 72.11 | 70.82 | 71.31 | 226,433 | -0.48(-0.67%) |
Mar 18, 2021 | 72.25 | 73.17 | 71.33 | 71.79 | 42,371 | -0.51(-0.71%) |
Mar 17, 2021 | 72.21 | 72.43 | 71.31 | 72.30 | 55,626 | +0.00(+0.00%) |
Mar 16, 2021 | 71.42 | 72.95 | 71.21 | 72.30 | 60,984 | +0.62(+0.86%) |
Mar 15, 2021 | 73.70 | 73.70 | 70.79 | 71.68 | 72,722 | -2.31(-3.12%) |
Mar 12, 2021 | 74.81 | 75.48 | 73.59 | 73.99 | 59,904 | -0.32(-0.43%) |
Mar 11, 2021 | 73.81 | 74.55 | 73.16 | 74.31 | 68,616 | +0.43(+0.59%) |
Mar 10, 2021 | 73.41 | 74.31 | 73.30 | 73.88 | 62,564 | +0.89(+1.21%) |
Mar 09, 2021 | 74.45 | 74.67 | 72.62 | 72.99 | 82,646 | -1.24(-1.67%) |
Mar 08, 2021 | 73.97 | 74.65 | 73.27 | 74.23 | 97,521 | +0.63(+0.85%) |
Mar 05, 2021 | 71.89 | 73.69 | 70.93 | 73.61 | 105,170 | +2.24(+3.14%) |
Mar 04, 2021 | 73.97 | 75.13 | 70.66 | 71.36 | 105,968 | -2.48(-3.37%) |
Mar 03, 2021 | 71.31 | 74.65 | 71.31 | 73.85 | 176,384 | +2.74(+3.85%) |
Mar 02, 2021 | 71.10 | 71.76 | 70.57 | 71.11 | 76,922 | -0.29(-0.40%) |