Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.35 | 71.91 | 71.23 | 71.62 | 1,671,112 | +0.25(+0.35%) |
May 27, 2021 | 71.53 | 71.85 | 71.08 | 71.37 | 6,005,854 | +0.39(+0.54%) |
May 26, 2021 | 70.75 | 71.20 | 70.48 | 70.98 | 1,683,032 | +0.32(+0.45%) |
May 25, 2021 | 70.91 | 71.36 | 70.60 | 70.67 | 1,736,242 | -0.33(-0.46%) |
May 24, 2021 | 71.03 | 71.50 | 70.37 | 70.99 | 1,889,347 | +0.38(+0.54%) |
May 21, 2021 | 70.06 | 70.80 | 69.94 | 70.61 | 2,703,252 | +1.06(+1.52%) |
May 20, 2021 | 69.16 | 70.08 | 69.10 | 69.55 | 2,154,104 | +1.36(+2.00%) |
May 19, 2021 | 67.22 | 68.25 | 66.54 | 68.19 | 3,227,750 | -0.12(-0.17%) |
May 18, 2021 | 69.67 | 70.07 | 68.29 | 68.31 | 1,877,818 | -1.32(-1.90%) |
May 17, 2021 | 69.37 | 69.93 | 68.95 | 69.63 | 1,846,205 | -0.03(-0.04%) |
May 14, 2021 | 68.89 | 69.85 | 68.77 | 69.66 | 1,705,777 | +1.12(+1.64%) |
May 13, 2021 | 67.63 | 68.95 | 67.30 | 68.54 | 1,522,601 | +1.08(+1.59%) |
May 12, 2021 | 69.06 | 69.56 | 67.37 | 67.46 | 2,469,078 | -1.75(-2.52%) |
May 11, 2021 | 70.58 | 70.59 | 69.03 | 69.21 | 5,828,679 | -1.46(-2.07%) |
May 10, 2021 | 72.29 | 72.93 | 70.64 | 70.67 | 3,550,974 | -1.17(-1.63%) |
May 07, 2021 | 71.56 | 72.36 | 71.16 | 71.84 | 1,417,417 | +0.37(+0.51%) |
May 06, 2021 | 71.14 | 71.59 | 70.72 | 71.48 | 1,128,824 | +0.75(+1.06%) |
May 05, 2021 | 70.94 | 71.14 | 70.17 | 70.73 | 1,324,839 | -0.15(-0.21%) |
May 04, 2021 | 70.18 | 71.00 | 69.98 | 70.88 | 1,488,261 | +0.58(+0.83%) |
May 03, 2021 | 70.39 | 71.41 | 69.90 | 70.29 | 1,939,603 | +0.42(+0.61%) |
Apr 30, 2021 | 71.52 | 72.72 | 69.76 | 69.87 | 4,868,380 | -3.99(-5.40%) |
Apr 29, 2021 | 73.69 | 73.99 | 72.93 | 73.85 | 1,377,224 | +0.62(+0.85%) |
Apr 28, 2021 | 73.21 | 73.83 | 72.93 | 73.23 | 1,581,858 | +0.03(+0.04%) |
Apr 27, 2021 | 72.61 | 73.42 | 72.21 | 73.20 | 2,128,253 | +0.51(+0.71%) |
Apr 26, 2021 | 73.10 | 73.30 | 72.55 | 72.69 | 1,628,043 | -0.28(-0.38%) |
Apr 23, 2021 | 72.84 | 73.11 | 72.60 | 72.97 | 2,203,390 | +0.43(+0.60%) |
Apr 22, 2021 | 72.74 | 73.41 | 72.10 | 72.53 | 3,090,982 | -0.38(-0.53%) |
Apr 21, 2021 | 71.63 | 73.19 | 71.58 | 72.92 | 2,405,909 | +1.33(+1.86%) |
Apr 20, 2021 | 71.58 | 71.98 | 70.89 | 71.59 | 1,584,909 | +0.21(+0.29%) |
Apr 19, 2021 | 71.16 | 71.47 | 70.74 | 71.38 | 1,410,282 | -0.03(-0.04%) |
Apr 16, 2021 | 71.92 | 72.28 | 70.98 | 71.41 | 2,345,702 | +0.17(+0.24%) |
Apr 15, 2021 | 71.47 | 71.79 | 70.91 | 71.24 | 1,849,172 | -0.16(-0.22%) |
Apr 14, 2021 | 71.92 | 72.23 | 71.09 | 71.40 | 1,350,019 | -0.59(-0.82%) |
Apr 13, 2021 | 72.28 | 72.46 | 71.62 | 71.99 | 1,986,940 | -0.58(-0.80%) |
Apr 12, 2021 | 70.26 | 72.66 | 70.00 | 72.57 | 2,080,720 | +2.57(+3.66%) |
Apr 09, 2021 | 69.48 | 70.13 | 69.01 | 70.01 | 3,037,391 | +0.70(+1.01%) |
Apr 08, 2021 | 70.31 | 70.49 | 69.29 | 69.31 | 3,036,455 | -1.13(-1.61%) |
Apr 07, 2021 | 70.19 | 71.02 | 69.98 | 70.44 | 1,837,134 | +0.20(+0.28%) |
Apr 06, 2021 | 70.85 | 71.34 | 69.93 | 70.24 | 2,218,394 | -0.73(-1.03%) |
Apr 05, 2021 | 70.60 | 71.50 | 70.30 | 70.97 | 2,104,264 | +1.03(+1.47%) |
Apr 01, 2021 | 70.47 | 70.47 | 68.49 | 69.95 | 1,965,394 | +0.26(+0.37%) |
Mar 31, 2021 | 70.24 | 70.79 | 69.66 | 69.69 | 3,009,642 | -0.76(-1.08%) |
Mar 30, 2021 | 69.46 | 71.09 | 69.46 | 70.45 | 2,412,185 | +0.98(+1.41%) |
Mar 29, 2021 | 70.06 | 70.34 | 69.09 | 69.47 | 1,531,033 | -0.83(-1.18%) |
Mar 26, 2021 | 69.60 | 70.43 | 69.17 | 70.30 | 2,203,086 | +1.02(+1.47%) |
Mar 25, 2021 | 68.61 | 69.50 | 67.58 | 69.29 | 1,861,229 | +0.96(+1.40%) |
Mar 24, 2021 | 67.30 | 68.90 | 67.16 | 68.33 | 1,562,637 | +1.54(+2.30%) |
Mar 23, 2021 | 66.94 | 68.01 | 66.43 | 66.79 | 1,764,793 | -0.50(-0.75%) |
Mar 22, 2021 | 66.64 | 67.38 | 65.58 | 67.29 | 1,996,723 | +0.52(+0.78%) |
Mar 19, 2021 | 66.89 | 67.27 | 66.53 | 66.77 | 3,179,195 | -0.45(-0.68%) |
Mar 18, 2021 | 66.62 | 67.71 | 66.57 | 67.22 | 1,799,641 | +0.65(+0.98%) |
Mar 17, 2021 | 66.03 | 67.14 | 65.52 | 66.57 | 1,833,948 | +0.58(+0.88%) |
Mar 16, 2021 | 67.85 | 68.01 | 65.93 | 65.99 | 2,191,539 | -1.83(-2.69%) |
Mar 15, 2021 | 66.57 | 67.88 | 65.28 | 67.82 | 2,897,513 | +1.13(+1.70%) |
Mar 12, 2021 | 67.11 | 67.28 | 66.04 | 66.68 | 3,579,369 | -0.58(-0.87%) |
Mar 11, 2021 | 68.59 | 69.01 | 66.94 | 67.26 | 3,510,476 | -1.26(-1.84%) |
Mar 10, 2021 | 68.39 | 69.09 | 68.07 | 68.53 | 2,132,553 | +0.26(+0.38%) |
Mar 09, 2021 | 68.30 | 69.14 | 67.71 | 68.27 | 4,619,737 | +0.36(+0.52%) |
Mar 08, 2021 | 66.71 | 69.06 | 66.08 | 67.92 | 2,206,032 | +1.70(+2.56%) |
Mar 05, 2021 | 66.16 | 66.36 | 64.13 | 66.22 | 2,385,638 | +0.66(+1.01%) |
Mar 04, 2021 | 66.81 | 67.16 | 64.79 | 65.56 | 1,459,759 | -1.26(-1.89%) |
Mar 03, 2021 | 67.04 | 67.52 | 66.78 | 66.82 | 1,650,371 | -0.36(-0.53%) |
Mar 02, 2021 | 66.97 | 67.28 | 66.36 | 67.18 | 1,450,135 | +0.11(+0.16%) |