Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.03 | 66.84 | 65.66 | 66.28 | 952,767 | +0.45(+0.69%) |
May 27, 2021 | 66.63 | 67.12 | 65.77 | 65.83 | 811,559 | -0.35(-0.54%) |
May 26, 2021 | 65.86 | 66.85 | 65.63 | 66.18 | 724,896 | +0.34(+0.52%) |
May 25, 2021 | 66.09 | 66.88 | 65.71 | 65.84 | 568,713 | +0.03(+0.04%) |
May 24, 2021 | 65.03 | 66.90 | 65.03 | 65.81 | 608,207 | -0.28(-0.42%) |
May 21, 2021 | 65.95 | 66.80 | 65.79 | 66.09 | 729,578 | +0.39(+0.60%) |
May 20, 2021 | 65.38 | 66.17 | 64.88 | 65.69 | 963,599 | +0.21(+0.32%) |
May 19, 2021 | 65.56 | 66.22 | 64.41 | 65.48 | 945,308 | -0.77(-1.16%) |
May 18, 2021 | 67.59 | 67.73 | 66.18 | 66.25 | 372,336 | -1.31(-1.94%) |
May 17, 2021 | 67.62 | 67.76 | 66.70 | 67.56 | 440,386 | -0.37(-0.55%) |
May 14, 2021 | 66.66 | 68.58 | 66.42 | 67.94 | 526,545 | +1.63(+2.46%) |
May 13, 2021 | 64.81 | 66.78 | 64.81 | 66.30 | 1,160,609 | +1.53(+2.35%) |
May 12, 2021 | 66.48 | 66.76 | 64.56 | 64.78 | 997,141 | -1.30(-1.97%) |
May 11, 2021 | 65.62 | 67.23 | 65.33 | 66.08 | 873,034 | -0.76(-1.13%) |
May 10, 2021 | 68.88 | 69.10 | 66.68 | 66.83 | 1,094,866 | -1.65(-2.41%) |
May 07, 2021 | 68.10 | 69.45 | 67.94 | 68.49 | 882,739 | -0.02(-0.03%) |
May 06, 2021 | 69.01 | 69.44 | 67.57 | 68.51 | 571,263 | -0.39(-0.57%) |
May 05, 2021 | 69.67 | 69.83 | 68.36 | 68.90 | 833,204 | -0.37(-0.54%) |
May 04, 2021 | 69.37 | 69.59 | 67.73 | 69.27 | 1,298,358 | -0.03(-0.04%) |
May 03, 2021 | 71.31 | 71.43 | 69.10 | 69.30 | 673,378 | -1.07(-1.52%) |
Apr 30, 2021 | 71.54 | 71.69 | 70.06 | 70.38 | 538,722 | -1.70(-2.36%) |
Apr 29, 2021 | 71.47 | 72.17 | 70.74 | 72.08 | 619,182 | +1.28(+1.81%) |
Apr 28, 2021 | 71.28 | 71.98 | 70.47 | 70.80 | 692,967 | -0.44(-0.62%) |
Apr 27, 2021 | 71.18 | 71.65 | 70.92 | 71.24 | 391,067 | +0.05(+0.07%) |
Apr 26, 2021 | 72.38 | 72.67 | 71.03 | 71.19 | 608,274 | -0.93(-1.30%) |
Apr 23, 2021 | 69.84 | 72.77 | 68.99 | 72.13 | 1,186,388 | +2.37(+3.40%) |
Apr 22, 2021 | 72.28 | 72.50 | 69.68 | 69.76 | 1,530,750 | -2.50(-3.46%) |
Apr 21, 2021 | 73.13 | 75.04 | 71.01 | 72.25 | 1,891,296 | -0.81(-1.10%) |
Apr 20, 2021 | 75.72 | 76.20 | 72.28 | 73.06 | 828,596 | -3.06(-4.02%) |
Apr 19, 2021 | 75.19 | 76.36 | 75.17 | 76.12 | 748,268 | +0.80(+1.06%) |
Apr 16, 2021 | 75.56 | 76.23 | 74.84 | 75.32 | 509,047 | -0.11(-0.14%) |
Apr 15, 2021 | 74.15 | 76.33 | 73.25 | 75.43 | 1,421,998 | +1.40(+1.89%) |
Apr 14, 2021 | 72.57 | 74.44 | 72.33 | 74.04 | 1,062,468 | +1.82(+2.52%) |
Apr 13, 2021 | 73.11 | 73.67 | 72.04 | 72.22 | 687,580 | -0.67(-0.92%) |
Apr 12, 2021 | 73.41 | 73.70 | 72.46 | 72.88 | 500,230 | -0.39(-0.54%) |
Apr 09, 2021 | 72.51 | 73.60 | 71.87 | 73.28 | 766,975 | +0.83(+1.14%) |
Apr 08, 2021 | 73.04 | 73.28 | 72.02 | 72.45 | 609,296 | -0.37(-0.51%) |
Apr 07, 2021 | 73.44 | 73.61 | 71.83 | 72.83 | 918,495 | -0.72(-0.98%) |
Apr 06, 2021 | 73.88 | 74.49 | 73.21 | 73.54 | 542,841 | -0.37(-0.51%) |
Apr 05, 2021 | 73.44 | 75.29 | 73.16 | 73.92 | 864,995 | +1.43(+1.97%) |
Apr 01, 2021 | 71.98 | 73.54 | 71.87 | 72.49 | 820,939 | +0.62(+0.86%) |
Mar 31, 2021 | 71.14 | 72.65 | 71.14 | 71.87 | 679,092 | +0.71(+1.00%) |
Mar 30, 2021 | 71.62 | 71.99 | 70.43 | 71.16 | 645,003 | -0.22(-0.30%) |
Mar 29, 2021 | 71.13 | 71.81 | 70.09 | 71.38 | 1,307,892 | -0.45(-0.63%) |
Mar 26, 2021 | 73.68 | 73.81 | 71.17 | 71.83 | 1,278,360 | -0.81(-1.11%) |
Mar 25, 2021 | 72.89 | 73.39 | 70.50 | 72.64 | 1,236,490 | -0.82(-1.11%) |
Mar 24, 2021 | 75.28 | 76.49 | 73.27 | 73.46 | 1,446,070 | -1.56(-2.09%) |
Mar 23, 2021 | 76.57 | 77.24 | 74.70 | 75.02 | 481,575 | -1.74(-2.27%) |
Mar 22, 2021 | 76.95 | 78.23 | 76.20 | 76.76 | 988,876 | -0.44(-0.57%) |
Mar 19, 2021 | 76.65 | 77.87 | 75.87 | 77.20 | 847,057 | +0.42(+0.55%) |
Mar 18, 2021 | 76.28 | 77.73 | 75.94 | 76.78 | 592,724 | +0.54(+0.71%) |
Mar 17, 2021 | 75.32 | 77.15 | 75.09 | 76.24 | 635,749 | +0.75(+0.99%) |
Mar 16, 2021 | 77.44 | 77.72 | 74.90 | 75.49 | 757,220 | -1.89(-2.44%) |
Mar 15, 2021 | 78.07 | 78.07 | 76.17 | 77.38 | 499,493 | -0.24(-0.30%) |
Mar 12, 2021 | 77.81 | 78.25 | 76.72 | 77.62 | 503,559 | +0.07(+0.09%) |
Mar 11, 2021 | 77.31 | 78.30 | 76.14 | 77.55 | 419,973 | +0.40(+0.52%) |
Mar 10, 2021 | 78.69 | 79.28 | 76.65 | 77.15 | 706,154 | -0.47(-0.61%) |
Mar 09, 2021 | 75.39 | 78.31 | 74.29 | 77.62 | 1,046,352 | +2.97(+3.98%) |
Mar 08, 2021 | 74.63 | 75.71 | 73.76 | 74.65 | 498,536 | +0.65(+0.88%) |
Mar 05, 2021 | 74.92 | 75.37 | 70.35 | 74.00 | 992,688 | +0.39(+0.53%) |
Mar 04, 2021 | 74.79 | 75.08 | 71.98 | 73.60 | 1,079,274 | -1.21(-1.62%) |
Mar 03, 2021 | 74.68 | 76.27 | 73.57 | 74.81 | 917,522 | +0.25(+0.33%) |
Mar 02, 2021 | 75.31 | 76.30 | 73.53 | 74.57 | 827,798 | -0.97(-1.29%) |