Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |
May 03, 2021 | 61.32 | 62.65 | 61.12 | 61.33 | 68,761 | -0.22(-0.36%) |
Apr 30, 2021 | 61.58 | 61.64 | 60.88 | 61.55 | 75,100 | -0.54(-0.87%) |
Apr 29, 2021 | 62.36 | 62.44 | 60.78 | 62.09 | 154,445 | -0.22(-0.35%) |
Apr 28, 2021 | 63.00 | 63.47 | 62.15 | 62.31 | 150,199 | -0.39(-0.62%) |
Apr 27, 2021 | 62.79 | 63.12 | 62.54 | 62.70 | 92,926 | -0.04(-0.06%) |
Apr 26, 2021 | 62.35 | 63.31 | 62.35 | 62.74 | 83,598 | +0.18(+0.29%) |
Apr 23, 2021 | 62.76 | 63.63 | 62.32 | 62.56 | 37,200 | +0.19(+0.30%) |
Apr 22, 2021 | 62.32 | 63.19 | 62.13 | 62.37 | 181,335 | +0.21(+0.34%) |
Apr 21, 2021 | 62.93 | 63.75 | 62.12 | 62.16 | 105,129 | -0.69(-1.10%) |
Apr 20, 2021 | 62.34 | 63.95 | 62.09 | 62.85 | 275,736 | +0.67(+1.08%) |
Apr 19, 2021 | 62.88 | 63.62 | 61.90 | 62.18 | 111,004 | -0.80(-1.27%) |
Apr 16, 2021 | 63.18 | 63.21 | 62.38 | 62.98 | 216,800 | -0.11(-0.17%) |
Apr 15, 2021 | 62.67 | 63.16 | 62.52 | 63.09 | 137,869 | +0.84(+1.35%) |
Apr 14, 2021 | 63.10 | 63.40 | 62.00 | 62.25 | 155,569 | -0.89(-1.41%) |
Apr 13, 2021 | 63.20 | 64.58 | 62.64 | 63.14 | 157,529 | -0.05(-0.08%) |
Apr 12, 2021 | 62.97 | 63.53 | 62.71 | 63.19 | 100,749 | +0.08(+0.13%) |
Apr 09, 2021 | 64.60 | 65.00 | 62.49 | 63.11 | 109,300 | -1.88(-2.89%) |
Apr 08, 2021 | 64.68 | 65.21 | 64.12 | 64.99 | 112,625 | +0.47(+0.73%) |
Apr 07, 2021 | 63.61 | 64.61 | 63.51 | 64.52 | 169,551 | +0.52(+0.81%) |
Apr 06, 2021 | 64.02 | 64.54 | 63.71 | 64.00 | 346,434 | -0.24(-0.37%) |
Apr 05, 2021 | 63.16 | 64.39 | 62.54 | 64.24 | 193,980 | +1.39(+2.21%) |
Apr 01, 2021 | 62.83 | 64.15 | 62.51 | 62.85 | 115,100 | +0.25(+0.40%) |
Mar 31, 2021 | 61.47 | 62.91 | 61.20 | 62.60 | 142,641 | +1.33(+2.17%) |
Mar 30, 2021 | 62.13 | 62.13 | 60.33 | 61.27 | 199,351 | -1.06(-1.70%) |
Mar 29, 2021 | 62.09 | 62.85 | 62.00 | 62.33 | 325,697 | -0.17(-0.27%) |
Mar 26, 2021 | 62.94 | 62.94 | 59.74 | 62.50 | 738,600 | +0.05(+0.08%) |
Mar 25, 2021 | 62.33 | 63.41 | 60.73 | 62.45 | 276,088 | +0.12(+0.19%) |
Mar 24, 2021 | 63.02 | 63.50 | 61.00 | 62.33 | 178,319 | -0.78(-1.24%) |
Mar 23, 2021 | 62.99 | 63.65 | 62.00 | 63.11 | 129,675 | +1.04(+1.68%) |
Mar 22, 2021 | 62.90 | 63.04 | 61.66 | 62.07 | 133,657 | -1.12(-1.77%) |
Mar 19, 2021 | 63.11 | 64.10 | 62.10 | 63.19 | 182,600 | -0.30(-0.47%) |
Mar 18, 2021 | 63.02 | 64.14 | 62.32 | 63.49 | 124,877 | -0.02(-0.03%) |
Mar 17, 2021 | 63.36 | 64.37 | 63.25 | 63.51 | 57,159 | -0.74(-1.15%) |
Mar 16, 2021 | 64.26 | 65.00 | 64.00 | 64.25 | 131,838 | -0.01(-0.02%) |
Mar 15, 2021 | 61.61 | 64.44 | 61.46 | 64.26 | 110,998 | +0.15(+0.23%) |
Mar 12, 2021 | 64.63 | 65.54 | 63.54 | 64.11 | 123,800 | -0.60(-0.93%) |
Mar 11, 2021 | 63.95 | 64.95 | 63.20 | 64.71 | 170,150 | +1.16(+1.83%) |
Mar 10, 2021 | 63.80 | 64.44 | 63.00 | 63.55 | 151,592 | -0.51(-0.80%) |
Mar 09, 2021 | 64.15 | 64.80 | 63.30 | 64.06 | 88,441 | +0.46(+0.72%) |
Mar 08, 2021 | 64.50 | 65.44 | 62.79 | 63.60 | 184,369 | -1.05(-1.62%) |
Mar 05, 2021 | 66.00 | 67.00 | 62.73 | 64.65 | 482,300 | -1.02(-1.55%) |
Mar 04, 2021 | 66.55 | 67.63 | 65.16 | 65.67 | 218,232 | -1.33(-1.99%) |
Mar 03, 2021 | 67.34 | 67.69 | 66.63 | 67.00 | 132,005 | -0.27(-0.40%) |
Mar 02, 2021 | 65.30 | 67.60 | 65.30 | 67.27 | 147,983 | +1.27(+1.92%) |