Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.75 | 76.11 | 74.89 | 75.23 | 2,465,248 | -0.63(-0.83%) |
May 27, 2021 | 74.74 | 76.68 | 74.59 | 75.86 | 4,204,148 | +1.10(+1.47%) |
May 26, 2021 | 73.61 | 75.06 | 73.11 | 74.76 | 3,682,605 | +1.71(+2.34%) |
May 25, 2021 | 74.51 | 74.51 | 72.45 | 73.05 | 4,063,295 | -0.86(-1.16%) |
May 24, 2021 | 72.82 | 74.70 | 72.47 | 73.91 | 3,550,885 | +1.57(+2.17%) |
May 21, 2021 | 72.33 | 73.75 | 72.01 | 72.34 | 4,838,117 | -0.61(-0.84%) |
May 20, 2021 | 73.09 | 73.36 | 70.88 | 72.95 | 5,224,981 | +1.69(+2.37%) |
May 19, 2021 | 70.15 | 71.94 | 67.83 | 71.26 | 7,162,292 | -1.95(-2.66%) |
May 18, 2021 | 77.22 | 77.47 | 73.12 | 73.21 | 7,266,707 | -3.21(-4.20%) |
May 17, 2021 | 71.20 | 77.54 | 71.20 | 76.42 | 16,959,650 | +4.55(+6.33%) |
May 14, 2021 | 67.86 | 72.22 | 67.02 | 71.87 | 7,204,450 | +5.50(+8.29%) |
May 13, 2021 | 64.95 | 67.38 | 64.84 | 66.37 | 3,225,832 | +1.99(+3.09%) |
May 12, 2021 | 66.98 | 67.37 | 64.09 | 64.38 | 4,298,884 | -3.77(-5.53%) |
May 11, 2021 | 66.83 | 68.55 | 66.23 | 68.15 | 4,800,819 | -0.47(-0.68%) |
May 10, 2021 | 71.74 | 71.81 | 68.58 | 68.62 | 4,401,809 | -3.03(-4.23%) |
May 07, 2021 | 70.00 | 71.83 | 69.25 | 71.65 | 4,205,679 | +2.04(+2.93%) |
May 06, 2021 | 68.58 | 69.68 | 67.86 | 69.61 | 3,250,045 | +1.03(+1.50%) |
May 05, 2021 | 68.40 | 69.07 | 67.74 | 68.58 | 3,359,744 | +1.30(+1.93%) |
May 04, 2021 | 69.40 | 69.47 | 65.90 | 67.28 | 6,548,633 | -2.84(-4.05%) |
May 03, 2021 | 71.25 | 71.82 | 69.30 | 70.12 | 4,738,812 | -0.51(-0.72%) |
Apr 30, 2021 | 73.09 | 74.70 | 69.74 | 70.63 | 11,014,900 | -0.50(-0.70%) |
Apr 29, 2021 | 71.54 | 71.84 | 69.68 | 71.13 | 5,764,191 | +0.53(+0.75%) |
Apr 28, 2021 | 72.43 | 72.82 | 70.19 | 70.60 | 5,121,379 | -1.85(-2.55%) |
Apr 27, 2021 | 72.02 | 72.63 | 70.90 | 72.45 | 3,482,649 | +1.04(+1.46%) |
Apr 26, 2021 | 68.97 | 71.99 | 68.90 | 71.41 | 5,508,984 | +3.34(+4.91%) |
Apr 23, 2021 | 66.92 | 68.43 | 66.01 | 68.07 | 3,109,300 | +1.81(+2.73%) |
Apr 22, 2021 | 69.49 | 69.53 | 65.94 | 66.26 | 4,995,907 | -3.20(-4.61%) |
Apr 21, 2021 | 67.20 | 69.48 | 66.90 | 69.46 | 2,939,131 | +1.48(+2.18%) |
Apr 20, 2021 | 68.34 | 68.80 | 67.43 | 67.98 | 2,694,982 | -0.33(-0.48%) |
Apr 19, 2021 | 69.05 | 69.83 | 67.52 | 68.31 | 3,518,420 | -0.58(-0.84%) |
Apr 16, 2021 | 69.32 | 70.50 | 68.85 | 68.89 | 3,058,700 | +0.16(+0.23%) |
Apr 15, 2021 | 69.61 | 69.61 | 68.28 | 68.73 | 3,443,713 | +0.04(+0.06%) |
Apr 14, 2021 | 69.38 | 70.43 | 68.60 | 68.69 | 2,973,124 | -1.11(-1.59%) |
Apr 13, 2021 | 71.19 | 71.43 | 69.69 | 69.80 | 3,591,406 | -1.63(-2.28%) |
Apr 12, 2021 | 72.68 | 72.74 | 71.18 | 71.43 | 2,766,851 | -1.50(-2.06%) |
Apr 09, 2021 | 72.94 | 73.20 | 72.17 | 72.93 | 2,352,900 | -0.01(-0.01%) |
Apr 08, 2021 | 73.21 | 73.75 | 71.80 | 72.94 | 2,812,707 | +0.72(+1.00%) |
Apr 07, 2021 | 73.00 | 74.66 | 71.85 | 72.22 | 3,602,644 | -0.60(-0.82%) |
Apr 06, 2021 | 70.88 | 73.01 | 70.70 | 72.82 | 4,407,571 | +0.78(+1.08%) |
Apr 05, 2021 | 71.69 | 72.57 | 70.63 | 72.04 | 4,691,116 | +0.67(+0.94%) |
Apr 01, 2021 | 70.41 | 71.59 | 69.28 | 71.37 | 7,122,200 | +4.62(+6.92%) |
Mar 31, 2021 | 65.29 | 67.29 | 64.62 | 66.75 | 5,002,824 | +1.29(+1.97%) |
Mar 30, 2021 | 65.22 | 65.88 | 64.42 | 65.46 | 2,655,325 | +0.11(+0.17%) |
Mar 29, 2021 | 67.08 | 67.93 | 65.05 | 65.35 | 3,634,617 | -1.93(-2.87%) |
Mar 26, 2021 | 65.47 | 67.33 | 64.85 | 67.28 | 3,521,600 | +3.23(+5.04%) |
Mar 25, 2021 | 62.37 | 64.40 | 61.72 | 64.05 | 3,496,141 | +0.39(+0.61%) |
Mar 24, 2021 | 66.31 | 66.90 | 63.55 | 63.66 | 4,822,699 | -1.80(-2.75%) |
Mar 23, 2021 | 70.00 | 70.49 | 64.70 | 65.46 | 7,025,559 | -4.87(-6.92%) |
Mar 22, 2021 | 71.00 | 71.46 | 69.77 | 70.33 | 3,269,912 | -0.25(-0.35%) |
Mar 19, 2021 | 69.89 | 72.53 | 69.36 | 70.58 | 6,868,300 | +1.41(+2.04%) |
Mar 18, 2021 | 70.53 | 72.20 | 68.83 | 69.17 | 4,517,524 | -2.13(-2.99%) |
Mar 17, 2021 | 69.19 | 71.54 | 69.05 | 71.30 | 3,306,456 | +1.53(+2.19%) |
Mar 16, 2021 | 69.74 | 71.84 | 69.33 | 69.77 | 5,614,191 | +1.17(+1.71%) |
Mar 15, 2021 | 68.44 | 68.62 | 66.57 | 68.60 | 3,448,732 | +0.13(+0.19%) |
Mar 12, 2021 | 68.00 | 69.50 | 67.51 | 68.47 | 2,935,900 | -0.22(-0.32%) |
Mar 11, 2021 | 68.42 | 69.39 | 67.63 | 68.69 | 4,332,584 | +2.11(+3.17%) |
Mar 10, 2021 | 69.55 | 69.90 | 66.49 | 66.58 | 5,133,961 | -2.75(-3.97%) |
Mar 09, 2021 | 70.08 | 70.73 | 68.83 | 69.33 | 4,904,999 | +0.47(+0.68%) |
Mar 08, 2021 | 69.96 | 71.18 | 68.79 | 68.86 | 6,936,736 | +0.79(+1.16%) |
Mar 05, 2021 | 67.62 | 69.32 | 64.59 | 68.07 | 9,199,800 | +4.58(+7.21%) |
Mar 04, 2021 | 69.45 | 69.62 | 62.66 | 63.49 | 9,228,148 | -6.18(-8.87%) |
Mar 03, 2021 | 69.73 | 72.14 | 68.66 | 69.67 | 6,442,302 | +0.13(+0.19%) |
Mar 02, 2021 | 71.96 | 72.70 | 69.48 | 69.54 | 4,515,404 | -2.67(-3.70%) |