Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.49 | 72.57 | 72.30 | 72.38 | 303,138 | +0.20(+0.28%) |
May 27, 2021 | 72.38 | 72.51 | 72.17 | 72.17 | 282,145 | +0.05(+0.07%) |
May 26, 2021 | 72.24 | 72.28 | 72.03 | 72.13 | 347,987 | +0.00(+0.00%) |
May 25, 2021 | 72.33 | 72.33 | 72.00 | 72.13 | 471,851 | -0.08(-0.11%) |
May 24, 2021 | 72.39 | 72.43 | 72.13 | 72.20 | 571,166 | +0.18(+0.25%) |
May 21, 2021 | 72.26 | 72.58 | 71.87 | 72.02 | 335,028 | -0.02(-0.03%) |
May 20, 2021 | 71.33 | 72.29 | 71.33 | 72.04 | 365,276 | +0.59(+0.82%) |
May 19, 2021 | 70.95 | 71.45 | 70.63 | 71.45 | 1,030,198 | -0.26(-0.36%) |
May 18, 2021 | 72.12 | 72.26 | 71.71 | 71.71 | 258,493 | -0.47(-0.65%) |
May 17, 2021 | 72.34 | 72.42 | 71.97 | 72.18 | 254,253 | -0.27(-0.37%) |
May 14, 2021 | 72.27 | 72.64 | 72.25 | 72.45 | 273,493 | +0.47(+0.65%) |
May 13, 2021 | 71.04 | 72.30 | 71.04 | 71.98 | 293,997 | +1.03(+1.45%) |
May 12, 2021 | 71.90 | 71.99 | 70.90 | 70.95 | 556,677 | -1.37(-1.90%) |
May 11, 2021 | 72.75 | 72.80 | 71.95 | 72.33 | 524,408 | -0.84(-1.14%) |
May 10, 2021 | 73.14 | 73.82 | 73.07 | 73.16 | 313,269 | +0.22(+0.30%) |
May 07, 2021 | 72.56 | 73.02 | 72.48 | 72.94 | 353,228 | +0.49(+0.68%) |
May 06, 2021 | 72.12 | 72.54 | 72.01 | 72.45 | 602,226 | +0.45(+0.63%) |
May 05, 2021 | 72.10 | 72.13 | 71.60 | 72.00 | 317,784 | +0.04(+0.05%) |
May 04, 2021 | 71.66 | 71.98 | 71.62 | 71.96 | 260,740 | +0.06(+0.08%) |
May 03, 2021 | 71.48 | 72.03 | 71.48 | 71.90 | 259,554 | +0.75(+1.05%) |
Apr 30, 2021 | 71.19 | 71.34 | 71.04 | 71.15 | 283,954 | -0.22(-0.31%) |
Apr 29, 2021 | 70.83 | 71.47 | 70.81 | 71.38 | 437,485 | +0.70(+0.99%) |
Apr 28, 2021 | 70.93 | 71.00 | 70.54 | 70.67 | 406,023 | -0.25(-0.35%) |
Apr 27, 2021 | 70.85 | 71.04 | 70.65 | 70.92 | 243,661 | +0.19(+0.27%) |
Apr 26, 2021 | 71.15 | 71.15 | 70.66 | 70.73 | 301,093 | -0.47(-0.66%) |
Apr 23, 2021 | 70.86 | 71.44 | 70.75 | 71.20 | 240,165 | +0.38(+0.54%) |
Apr 22, 2021 | 71.12 | 71.30 | 70.68 | 70.82 | 316,837 | -0.37(-0.51%) |
Apr 21, 2021 | 70.80 | 71.28 | 70.80 | 71.18 | 410,410 | +0.53(+0.75%) |
Apr 20, 2021 | 70.23 | 70.74 | 70.21 | 70.65 | 304,232 | +0.00(+0.00%) |
Apr 19, 2021 | 70.79 | 70.85 | 70.43 | 70.65 | 445,787 | -0.15(-0.22%) |
Apr 16, 2021 | 70.83 | 71.02 | 70.75 | 70.81 | 472,217 | +0.35(+0.49%) |
Apr 15, 2021 | 70.00 | 70.48 | 70.00 | 70.46 | 496,505 | +0.80(+1.15%) |
Apr 14, 2021 | 69.82 | 69.88 | 69.57 | 69.66 | 375,675 | -0.13(-0.19%) |
Apr 13, 2021 | 69.83 | 69.92 | 69.57 | 69.80 | 422,266 | -0.13(-0.19%) |
Apr 12, 2021 | 69.63 | 69.93 | 69.49 | 69.93 | 286,523 | +0.27(+0.39%) |
Apr 09, 2021 | 69.27 | 69.72 | 69.26 | 69.66 | 271,265 | +0.40(+0.58%) |
Apr 08, 2021 | 69.39 | 69.39 | 69.18 | 69.26 | 338,535 | +0.19(+0.28%) |
Apr 07, 2021 | 69.22 | 69.40 | 69.05 | 69.07 | 478,102 | -0.30(-0.43%) |
Apr 06, 2021 | 69.33 | 69.56 | 69.23 | 69.37 | 414,573 | -0.12(-0.18%) |
Apr 05, 2021 | 68.78 | 69.66 | 68.78 | 69.49 | 348,902 | +1.09(+1.59%) |
Apr 01, 2021 | 68.14 | 68.45 | 67.93 | 68.41 | 598,697 | +0.32(+0.47%) |
Mar 31, 2021 | 68.10 | 68.35 | 67.95 | 68.09 | 456,326 | +0.13(+0.20%) |
Mar 30, 2021 | 68.33 | 68.36 | 67.84 | 67.95 | 574,173 | -0.56(-0.81%) |
Mar 29, 2021 | 68.02 | 68.62 | 67.93 | 68.51 | 359,448 | +0.35(+0.51%) |
Mar 26, 2021 | 66.78 | 68.21 | 66.78 | 68.16 | 434,253 | +1.45(+2.18%) |
Mar 25, 2021 | 66.25 | 66.76 | 65.89 | 66.71 | 462,625 | +0.45(+0.68%) |
Mar 24, 2021 | 66.31 | 66.79 | 66.22 | 66.26 | 381,253 | +0.06(+0.09%) |
Mar 23, 2021 | 66.33 | 66.73 | 66.01 | 66.20 | 573,823 | -0.10(-0.14%) |
Mar 22, 2021 | 65.72 | 66.41 | 65.72 | 66.30 | 347,868 | +0.58(+0.89%) |
Mar 19, 2021 | 66.03 | 66.11 | 65.52 | 65.71 | 486,394 | -0.19(-0.29%) |
Mar 18, 2021 | 65.84 | 66.36 | 65.73 | 65.91 | 275,974 | -0.41(-0.62%) |
Mar 17, 2021 | 66.24 | 66.44 | 65.95 | 66.32 | 549,773 | +0.02(+0.03%) |
Mar 16, 2021 | 66.45 | 66.51 | 66.19 | 66.30 | 352,829 | -0.02(-0.03%) |
Mar 15, 2021 | 66.07 | 66.39 | 65.70 | 66.32 | 493,873 | +0.34(+0.51%) |
Mar 12, 2021 | 65.79 | 66.01 | 65.62 | 65.98 | 312,503 | +0.14(+0.22%) |
Mar 11, 2021 | 65.68 | 66.24 | 65.61 | 65.84 | 470,826 | +0.46(+0.70%) |
Mar 10, 2021 | 65.12 | 65.63 | 65.02 | 65.38 | 553,515 | +0.48(+0.74%) |
Mar 09, 2021 | 65.01 | 65.45 | 64.87 | 64.90 | 558,695 | +0.45(+0.70%) |
Mar 08, 2021 | 64.60 | 65.46 | 64.36 | 64.45 | 617,857 | +0.10(+0.15%) |
Mar 05, 2021 | 63.40 | 64.49 | 62.86 | 64.35 | 470,842 | +1.40(+2.22%) |
Mar 04, 2021 | 63.70 | 64.07 | 62.34 | 62.95 | 734,159 | -0.86(-1.35%) |
Mar 03, 2021 | 64.49 | 64.55 | 63.82 | 63.82 | 797,362 | -0.74(-1.14%) |
Mar 02, 2021 | 64.89 | 64.95 | 64.42 | 64.55 | 361,960 | -0.26(-0.40%) |