Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.85 | 69.42 | 67.99 | 68.20 | 368,364 | -0.28(-0.41%) |
May 27, 2021 | 68.39 | 68.80 | 67.56 | 68.48 | 553,335 | +0.48(+0.71%) |
May 26, 2021 | 68.33 | 69.14 | 67.29 | 68.00 | 893,979 | -1.06(-1.53%) |
May 25, 2021 | 70.26 | 70.85 | 68.96 | 69.06 | 717,049 | -1.19(-1.69%) |
May 24, 2021 | 70.72 | 70.72 | 69.93 | 70.25 | 580,450 | -0.53(-0.75%) |
May 21, 2021 | 70.90 | 71.94 | 70.59 | 70.78 | 439,938 | +0.33(+0.47%) |
May 20, 2021 | 69.34 | 70.95 | 69.34 | 70.45 | 344,952 | +0.16(+0.23%) |
May 19, 2021 | 69.92 | 70.39 | 69.35 | 70.29 | 407,825 | -0.05(-0.07%) |
May 18, 2021 | 70.53 | 71.18 | 70.10 | 70.34 | 382,564 | -0.04(-0.06%) |
May 17, 2021 | 69.15 | 71.19 | 68.70 | 70.38 | 481,281 | +0.85(+1.22%) |
May 14, 2021 | 68.71 | 70.64 | 68.50 | 69.53 | 487,861 | +0.94(+1.37%) |
May 13, 2021 | 67.69 | 69.61 | 67.69 | 68.59 | 427,027 | +1.19(+1.77%) |
May 12, 2021 | 67.58 | 68.57 | 66.77 | 67.40 | 570,146 | -0.92(-1.35%) |
May 11, 2021 | 68.39 | 69.42 | 67.39 | 68.32 | 563,554 | -0.36(-0.52%) |
May 10, 2021 | 68.97 | 69.71 | 68.29 | 68.68 | 370,221 | -0.46(-0.67%) |
May 07, 2021 | 68.23 | 70.14 | 68.01 | 69.14 | 553,967 | +0.11(+0.16%) |
May 06, 2021 | 70.61 | 72.14 | 67.17 | 69.03 | 1,117,931 | -1.13(-1.61%) |
May 05, 2021 | 70.55 | 71.26 | 68.85 | 70.16 | 746,655 | -0.08(-0.11%) |
May 04, 2021 | 71.25 | 71.25 | 69.47 | 70.24 | 771,411 | -1.42(-1.98%) |
May 03, 2021 | 71.89 | 71.89 | 70.51 | 71.66 | 732,872 | +0.21(+0.29%) |
Apr 30, 2021 | 71.27 | 71.99 | 71.20 | 71.45 | 436,700 | -0.27(-0.38%) |
Apr 29, 2021 | 72.18 | 72.61 | 71.25 | 71.72 | 412,228 | +0.02(+0.03%) |
Apr 28, 2021 | 70.68 | 71.78 | 70.14 | 71.70 | 342,534 | +1.22(+1.73%) |
Apr 27, 2021 | 70.70 | 71.46 | 70.45 | 70.48 | 574,168 | +0.05(+0.07%) |
Apr 26, 2021 | 71.17 | 71.52 | 70.22 | 70.43 | 463,731 | -0.18(-0.25%) |
Apr 23, 2021 | 69.91 | 71.24 | 68.84 | 70.61 | 394,000 | +1.06(+1.52%) |
Apr 22, 2021 | 69.40 | 69.94 | 69.00 | 69.55 | 338,421 | +0.08(+0.12%) |
Apr 21, 2021 | 69.23 | 69.65 | 68.42 | 69.47 | 334,278 | +0.59(+0.86%) |
Apr 20, 2021 | 68.56 | 69.38 | 67.51 | 68.88 | 435,346 | +0.13(+0.19%) |
Apr 19, 2021 | 68.97 | 68.97 | 67.89 | 68.75 | 286,437 | -0.27(-0.39%) |
Apr 16, 2021 | 69.59 | 70.32 | 69.00 | 69.02 | 417,300 | +0.07(+0.10%) |
Apr 15, 2021 | 68.54 | 69.19 | 67.90 | 68.95 | 452,788 | +0.38(+0.55%) |
Apr 14, 2021 | 68.52 | 69.54 | 68.29 | 68.57 | 545,957 | +0.08(+0.12%) |
Apr 13, 2021 | 68.29 | 69.00 | 67.41 | 68.49 | 284,686 | +0.06(+0.09%) |
Apr 12, 2021 | 68.19 | 68.64 | 67.75 | 68.43 | 459,331 | -0.28(-0.41%) |
Apr 09, 2021 | 67.74 | 68.90 | 67.30 | 68.71 | 373,300 | +1.20(+1.78%) |
Apr 08, 2021 | 65.90 | 67.90 | 65.90 | 67.51 | 531,495 | +1.65(+2.51%) |
Apr 07, 2021 | 66.87 | 67.14 | 65.24 | 65.86 | 443,907 | -0.79(-1.19%) |
Apr 06, 2021 | 65.55 | 67.52 | 65.33 | 66.65 | 537,489 | +1.37(+2.10%) |
Apr 05, 2021 | 65.55 | 66.14 | 63.88 | 65.28 | 577,984 | +0.60(+0.93%) |
Apr 01, 2021 | 65.26 | 65.44 | 63.82 | 64.68 | 806,400 | -0.88(-1.34%) |
Mar 31, 2021 | 65.25 | 66.64 | 64.89 | 65.56 | 649,275 | +0.31(+0.48%) |
Mar 30, 2021 | 64.91 | 65.56 | 64.07 | 65.25 | 456,995 | +0.28(+0.43%) |
Mar 29, 2021 | 66.74 | 67.41 | 64.68 | 64.97 | 746,967 | -2.52(-3.73%) |
Mar 26, 2021 | 66.25 | 67.72 | 64.50 | 67.49 | 631,300 | +1.26(+1.90%) |
Mar 25, 2021 | 65.98 | 66.39 | 64.23 | 66.23 | 614,431 | +0.23(+0.35%) |
Mar 24, 2021 | 66.55 | 67.25 | 65.58 | 66.00 | 416,693 | +0.09(+0.14%) |
Mar 23, 2021 | 67.71 | 68.57 | 65.30 | 65.91 | 1,098,393 | -2.17(-3.19%) |
Mar 22, 2021 | 66.96 | 68.91 | 66.00 | 68.08 | 694,463 | +1.00(+1.49%) |
Mar 19, 2021 | 66.59 | 68.11 | 66.15 | 67.08 | 1,177,700 | -0.15(-0.22%) |
Mar 18, 2021 | 67.90 | 69.28 | 65.59 | 67.23 | 782,072 | -0.57(-0.84%) |
Mar 17, 2021 | 66.37 | 68.07 | 65.93 | 67.80 | 919,555 | +1.19(+1.79%) |
Mar 16, 2021 | 65.38 | 66.78 | 65.14 | 66.61 | 573,297 | +0.83(+1.26%) |
Mar 15, 2021 | 65.21 | 66.38 | 65.08 | 65.78 | 817,829 | +0.64(+0.98%) |
Mar 12, 2021 | 63.44 | 65.86 | 60.27 | 65.14 | 915,500 | +1.68(+2.65%) |
Mar 11, 2021 | 62.71 | 64.01 | 62.33 | 63.46 | 671,162 | +1.39(+2.24%) |
Mar 10, 2021 | 62.47 | 63.20 | 60.51 | 62.07 | 857,073 | +0.55(+0.89%) |
Mar 09, 2021 | 63.21 | 64.05 | 61.32 | 61.52 | 856,678 | -1.25(-1.99%) |
Mar 08, 2021 | 63.45 | 64.43 | 62.26 | 62.77 | 885,815 | -0.05(-0.08%) |
Mar 05, 2021 | 62.73 | 63.71 | 61.13 | 62.82 | 667,100 | -0.12(-0.19%) |
Mar 04, 2021 | 62.90 | 63.60 | 61.55 | 62.94 | 1,001,847 | -0.07(-0.11%) |
Mar 03, 2021 | 61.00 | 63.76 | 61.00 | 63.01 | 1,062,815 | +2.28(+3.75%) |
Mar 02, 2021 | 61.49 | 61.98 | 60.11 | 60.73 | 1,067,407 | -0.79(-1.28%) |