Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.66 | 72.93 | 72.61 | 72.65 | 23,864,914 | +0.17(+0.24%) |
May 27, 2021 | 72.46 | 72.61 | 72.26 | 72.48 | 18,036,762 | +0.13(+0.19%) |
May 26, 2021 | 72.31 | 72.47 | 72.22 | 72.34 | 14,165,702 | -0.04(-0.06%) |
May 25, 2021 | 72.60 | 72.66 | 72.27 | 72.39 | 15,953,627 | +0.02(+0.02%) |
May 24, 2021 | 72.13 | 72.46 | 72.08 | 72.37 | 13,750,282 | +0.44(+0.61%) |
May 21, 2021 | 72.06 | 72.09 | 71.69 | 71.93 | 29,764,022 | +0.10(+0.14%) |
May 20, 2021 | 71.35 | 71.94 | 71.33 | 71.83 | 24,088,340 | +0.93(+1.32%) |
May 19, 2021 | 70.64 | 71.18 | 70.30 | 70.90 | 33,814,028 | -0.63(-0.88%) |
May 18, 2021 | 71.94 | 71.96 | 71.53 | 71.53 | 18,388,204 | +0.15(+0.21%) |
May 17, 2021 | 71.09 | 71.38 | 71.03 | 71.37 | 18,583,540 | -0.13(-0.19%) |
May 14, 2021 | 71.01 | 71.58 | 70.97 | 71.51 | 20,696,386 | +1.18(+1.67%) |
May 13, 2021 | 69.83 | 70.48 | 69.80 | 70.33 | 40,286,180 | +0.52(+0.75%) |
May 12, 2021 | 70.46 | 70.77 | 69.67 | 69.81 | 36,273,468 | -1.13(-1.60%) |
May 11, 2021 | 70.58 | 71.10 | 70.48 | 70.94 | 38,523,656 | -0.94(-1.31%) |
May 10, 2021 | 72.51 | 72.51 | 71.83 | 71.89 | 18,975,202 | -0.39(-0.53%) |
May 07, 2021 | 71.59 | 72.31 | 71.52 | 72.27 | 25,958,278 | +0.81(+1.13%) |
May 06, 2021 | 70.97 | 71.49 | 70.74 | 71.46 | 23,957,944 | +0.58(+0.82%) |
May 05, 2021 | 70.78 | 71.03 | 70.52 | 70.88 | 20,015,874 | +0.95(+1.36%) |
May 04, 2021 | 70.20 | 70.38 | 69.58 | 69.93 | 32,465,756 | -1.05(-1.48%) |
May 03, 2021 | 70.78 | 71.06 | 70.62 | 70.98 | 23,789,986 | +0.77(+1.10%) |
Apr 30, 2021 | 70.66 | 70.78 | 69.95 | 70.20 | 32,211,556 | -0.89(-1.25%) |
Apr 29, 2021 | 71.31 | 71.35 | 70.65 | 71.09 | 18,258,986 | +0.03(+0.04%) |
Apr 28, 2021 | 70.83 | 71.24 | 70.77 | 71.07 | 15,897,625 | +0.18(+0.25%) |
Apr 27, 2021 | 70.77 | 70.94 | 70.68 | 70.89 | 15,145,067 | -0.23(-0.33%) |
Apr 26, 2021 | 71.09 | 71.21 | 71.00 | 71.12 | 15,634,496 | +0.05(+0.08%) |
Apr 23, 2021 | 70.60 | 71.21 | 70.58 | 71.07 | 20,704,410 | +0.72(+1.02%) |
Apr 22, 2021 | 70.74 | 70.80 | 70.23 | 70.35 | 25,231,546 | -0.23(-0.33%) |
Apr 21, 2021 | 69.73 | 70.61 | 69.71 | 70.58 | 17,374,088 | +0.72(+1.03%) |
Apr 20, 2021 | 70.32 | 70.40 | 69.70 | 69.86 | 32,899,962 | -1.28(-1.79%) |
Apr 19, 2021 | 71.34 | 71.38 | 70.94 | 71.14 | 16,917,404 | -0.13(-0.18%) |
Apr 16, 2021 | 71.02 | 71.28 | 70.91 | 71.27 | 18,979,534 | +0.51(+0.72%) |
Apr 15, 2021 | 70.61 | 70.78 | 70.54 | 70.75 | 22,784,136 | +0.58(+0.83%) |
Apr 14, 2021 | 70.15 | 70.42 | 70.11 | 70.17 | 14,552,035 | +0.05(+0.08%) |
Apr 13, 2021 | 69.81 | 70.13 | 69.76 | 70.11 | 14,144,018 | +0.40(+0.58%) |
Apr 12, 2021 | 69.81 | 69.87 | 69.60 | 69.71 | 15,275,497 | -0.39(-0.55%) |
Apr 09, 2021 | 69.83 | 70.15 | 69.83 | 70.10 | 18,169,332 | +0.22(+0.31%) |
Apr 08, 2021 | 69.80 | 69.99 | 69.67 | 69.88 | 17,248,226 | +0.40(+0.57%) |
Apr 07, 2021 | 69.36 | 69.58 | 69.31 | 69.49 | 15,965,237 | +0.14(+0.21%) |
Apr 06, 2021 | 69.25 | 69.45 | 69.17 | 69.34 | 21,134,940 | -0.75(-1.06%) |
Apr 05, 2021 | 69.65 | 70.15 | 69.53 | 70.09 | 22,630,984 | +1.01(+1.46%) |
Apr 01, 2021 | 68.54 | 69.14 | 68.50 | 69.08 | 29,275,606 | +0.89(+1.30%) |
Mar 31, 2021 | 68.20 | 68.51 | 68.15 | 68.19 | 35,816,684 | -0.30(-0.43%) |
Mar 30, 2021 | 68.20 | 68.55 | 68.14 | 68.49 | 17,109,052 | -0.09(-0.13%) |
Mar 29, 2021 | 68.43 | 68.69 | 68.24 | 68.58 | 20,451,558 | -0.27(-0.39%) |
Mar 26, 2021 | 68.20 | 68.87 | 68.19 | 68.85 | 30,465,096 | +0.88(+1.30%) |
Mar 25, 2021 | 67.41 | 68.00 | 67.26 | 67.97 | 28,018,798 | +0.50(+0.75%) |
Mar 24, 2021 | 67.62 | 67.94 | 67.45 | 67.46 | 23,049,930 | -0.34(-0.50%) |
Mar 23, 2021 | 68.29 | 68.39 | 67.71 | 67.80 | 25,049,508 | -0.95(-1.39%) |
Mar 22, 2021 | 68.58 | 68.93 | 68.52 | 68.76 | 31,128,776 | +0.06(+0.09%) |
Mar 19, 2021 | 68.50 | 68.77 | 68.10 | 68.69 | 35,008,432 | +0.19(+0.28%) |
Mar 18, 2021 | 68.79 | 69.26 | 68.50 | 68.51 | 25,787,332 | -0.63(-0.91%) |
Mar 17, 2021 | 68.50 | 69.22 | 68.41 | 69.13 | 18,141,076 | +0.40(+0.59%) |
Mar 16, 2021 | 68.78 | 68.83 | 68.61 | 68.73 | 18,538,988 | +0.12(+0.17%) |
Mar 15, 2021 | 68.46 | 68.65 | 68.06 | 68.61 | 19,270,516 | +0.05(+0.08%) |
Mar 12, 2021 | 68.02 | 68.59 | 67.99 | 68.56 | 18,182,684 | +0.17(+0.25%) |
Mar 11, 2021 | 68.25 | 68.51 | 68.08 | 68.39 | 17,229,072 | +0.36(+0.53%) |
Mar 10, 2021 | 68.04 | 68.12 | 67.71 | 68.03 | 21,658,954 | +0.29(+0.42%) |
Mar 09, 2021 | 67.57 | 67.88 | 67.46 | 67.74 | 21,206,486 | +0.90(+1.34%) |
Mar 08, 2021 | 66.80 | 67.32 | 66.64 | 66.84 | 27,905,254 | -0.23(-0.35%) |
Mar 05, 2021 | 67.06 | 67.18 | 66.11 | 67.08 | 33,037,890 | +0.43(+0.65%) |
Mar 04, 2021 | 67.35 | 67.62 | 66.26 | 66.65 | 38,384,840 | -0.64(-0.95%) |
Mar 03, 2021 | 67.49 | 67.78 | 67.18 | 67.28 | 23,204,630 | -0.41(-0.61%) |
Mar 02, 2021 | 67.71 | 67.93 | 67.51 | 67.70 | 24,705,334 | -0.07(-0.11%) |