Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.35 | 72.70 | 70.35 | 71.34 | 863,825 | -1.00(-1.38%) |
May 27, 2021 | 71.95 | 72.59 | 71.10 | 72.33 | 728,711 | +1.06(+1.49%) |
May 26, 2021 | 70.53 | 71.72 | 70.36 | 71.27 | 479,742 | +1.26(+1.81%) |
May 25, 2021 | 71.25 | 71.87 | 69.94 | 70.01 | 1,020,706 | -1.00(-1.41%) |
May 24, 2021 | 71.65 | 71.96 | 70.37 | 71.00 | 436,564 | -0.06(-0.08%) |
May 21, 2021 | 71.56 | 71.68 | 70.58 | 71.06 | 577,813 | +0.11(+0.16%) |
May 20, 2021 | 70.95 | 71.29 | 70.13 | 70.95 | 704,113 | -0.21(-0.29%) |
May 19, 2021 | 69.89 | 71.17 | 69.49 | 71.16 | 787,343 | -0.15(-0.21%) |
May 18, 2021 | 71.63 | 72.36 | 71.16 | 71.31 | 759,975 | -0.09(-0.13%) |
May 17, 2021 | 71.50 | 71.78 | 69.95 | 71.40 | 656,576 | -0.35(-0.49%) |
May 14, 2021 | 69.60 | 71.83 | 69.23 | 71.75 | 3,073,507 | +2.84(+4.12%) |
May 13, 2021 | 67.62 | 69.41 | 67.62 | 68.91 | 523,153 | +1.52(+2.26%) |
May 12, 2021 | 68.44 | 69.22 | 66.99 | 67.39 | 417,305 | -1.68(-2.44%) |
May 11, 2021 | 68.73 | 69.46 | 68.38 | 69.07 | 545,475 | -0.50(-0.72%) |
May 10, 2021 | 70.66 | 70.98 | 69.48 | 69.58 | 417,481 | -1.28(-1.81%) |
May 07, 2021 | 69.26 | 70.91 | 68.84 | 70.86 | 461,950 | +1.72(+2.49%) |
May 06, 2021 | 69.24 | 69.37 | 67.98 | 69.14 | 720,314 | -0.32(-0.47%) |
May 05, 2021 | 69.77 | 70.00 | 68.44 | 69.46 | 845,091 | -0.22(-0.31%) |
May 04, 2021 | 68.95 | 69.83 | 68.04 | 69.68 | 499,430 | +0.48(+0.70%) |
May 03, 2021 | 69.71 | 70.28 | 69.17 | 69.20 | 379,897 | -0.29(-0.41%) |
Apr 30, 2021 | 70.36 | 70.83 | 69.14 | 69.48 | 724,016 | -1.14(-1.61%) |
Apr 29, 2021 | 72.06 | 72.27 | 70.33 | 70.62 | 720,382 | -0.44(-0.62%) |
Apr 28, 2021 | 71.08 | 71.38 | 69.96 | 71.06 | 817,717 | +0.35(+0.50%) |
Apr 27, 2021 | 69.99 | 71.22 | 69.96 | 70.71 | 648,138 | +0.32(+0.46%) |
Apr 26, 2021 | 71.10 | 71.43 | 69.84 | 70.39 | 504,169 | -0.02(-0.03%) |
Apr 23, 2021 | 70.11 | 70.76 | 69.59 | 70.41 | 521,047 | +0.60(+0.86%) |
Apr 22, 2021 | 70.01 | 71.37 | 69.73 | 69.81 | 715,709 | -0.58(-0.82%) |
Apr 21, 2021 | 67.81 | 70.43 | 67.65 | 70.39 | 660,788 | +2.47(+3.64%) |
Apr 20, 2021 | 70.04 | 70.45 | 67.13 | 67.92 | 1,196,872 | -2.43(-3.46%) |
Apr 19, 2021 | 70.93 | 70.93 | 69.96 | 70.35 | 618,126 | -0.18(-0.26%) |
Apr 16, 2021 | 70.59 | 71.19 | 70.27 | 70.53 | 705,602 | +0.63(+0.90%) |
Apr 15, 2021 | 69.77 | 70.44 | 69.16 | 69.90 | 437,650 | +0.65(+0.93%) |
Apr 14, 2021 | 69.28 | 70.41 | 69.07 | 69.26 | 479,437 | -0.21(-0.30%) |
Apr 13, 2021 | 69.52 | 70.25 | 68.73 | 69.46 | 502,235 | -0.66(-0.94%) |
Apr 12, 2021 | 69.08 | 70.12 | 68.47 | 70.12 | 602,455 | +1.52(+2.22%) |
Apr 09, 2021 | 68.26 | 68.85 | 67.84 | 68.60 | 571,658 | -0.05(-0.07%) |
Apr 08, 2021 | 69.02 | 69.54 | 68.14 | 68.65 | 474,764 | -0.43(-0.62%) |
Apr 07, 2021 | 69.45 | 69.89 | 68.77 | 69.07 | 517,495 | -0.02(-0.03%) |
Apr 06, 2021 | 69.42 | 70.24 | 68.93 | 69.09 | 635,043 | -0.26(-0.37%) |
Apr 05, 2021 | 69.34 | 70.03 | 68.02 | 69.35 | 735,692 | +1.17(+1.71%) |
Apr 01, 2021 | 66.33 | 68.28 | 66.33 | 68.18 | 538,935 | +1.86(+2.81%) |
Mar 31, 2021 | 66.77 | 67.42 | 66.31 | 66.32 | 857,986 | -0.33(-0.50%) |
Mar 30, 2021 | 65.39 | 66.79 | 65.04 | 66.65 | 607,560 | +1.11(+1.70%) |
Mar 29, 2021 | 66.76 | 67.54 | 65.22 | 65.54 | 420,021 | -1.38(-2.06%) |
Mar 26, 2021 | 65.90 | 67.34 | 65.33 | 66.92 | 976,859 | +1.78(+2.73%) |
Mar 25, 2021 | 62.81 | 65.62 | 61.78 | 65.14 | 1,187,393 | +2.01(+3.19%) |
Mar 24, 2021 | 63.96 | 65.54 | 63.05 | 63.13 | 752,826 | -0.29(-0.46%) |
Mar 23, 2021 | 65.22 | 65.54 | 62.72 | 63.42 | 868,250 | -2.02(-3.09%) |
Mar 22, 2021 | 65.58 | 65.95 | 63.83 | 65.44 | 691,193 | -0.08(-0.12%) |
Mar 19, 2021 | 64.91 | 66.59 | 64.08 | 65.52 | 1,884,483 | +0.26(+0.39%) |
Mar 18, 2021 | 67.71 | 67.75 | 65.01 | 65.26 | 695,793 | -2.56(-3.77%) |
Mar 17, 2021 | 66.31 | 67.86 | 65.59 | 67.82 | 701,208 | +0.90(+1.35%) |
Mar 16, 2021 | 67.83 | 67.83 | 66.53 | 66.92 | 893,012 | -0.67(-1.00%) |
Mar 15, 2021 | 66.32 | 67.76 | 65.52 | 67.59 | 750,412 | +1.98(+3.02%) |
Mar 12, 2021 | 65.14 | 65.98 | 64.81 | 65.61 | 585,810 | +0.29(+0.45%) |
Mar 11, 2021 | 64.21 | 65.94 | 63.32 | 65.32 | 754,549 | +0.92(+1.43%) |
Mar 10, 2021 | 64.60 | 65.32 | 63.79 | 64.40 | 984,696 | -0.11(-0.18%) |
Mar 09, 2021 | 64.76 | 65.22 | 62.90 | 64.51 | 1,422,763 | +0.51(+0.80%) |
Mar 08, 2021 | 62.59 | 64.58 | 61.73 | 64.00 | 1,310,518 | +2.27(+3.67%) |
Mar 05, 2021 | 60.62 | 62.01 | 57.71 | 61.73 | 1,195,453 | +1.82(+3.04%) |
Mar 04, 2021 | 60.41 | 61.04 | 57.94 | 59.91 | 1,133,332 | -0.78(-1.28%) |
Mar 03, 2021 | 60.36 | 61.07 | 59.91 | 60.69 | 752,348 | +0.58(+0.96%) |
Mar 02, 2021 | 61.53 | 61.72 | 59.50 | 60.11 | 1,171,418 | -1.62(-2.63%) |