Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.96 | 72.46 | 71.75 | 71.78 | 2,694,692 | +0.61(+0.86%) |
May 27, 2021 | 71.33 | 71.66 | 70.65 | 71.16 | 5,799,403 | -0.50(-0.70%) |
May 26, 2021 | 71.40 | 71.99 | 71.39 | 71.66 | 4,260,273 | +0.60(+0.84%) |
May 25, 2021 | 71.09 | 71.48 | 70.86 | 71.06 | 3,733,081 | +0.15(+0.21%) |
May 24, 2021 | 70.49 | 71.12 | 70.33 | 70.92 | 4,199,906 | +1.15(+1.65%) |
May 21, 2021 | 70.68 | 70.70 | 69.48 | 69.77 | 5,852,495 | -0.24(-0.35%) |
May 20, 2021 | 69.17 | 70.27 | 68.89 | 70.01 | 9,388,755 | +1.61(+2.36%) |
May 19, 2021 | 66.55 | 68.41 | 66.55 | 68.40 | 6,488,185 | +0.33(+0.48%) |
May 18, 2021 | 68.04 | 68.96 | 67.96 | 68.07 | 4,044,731 | +0.03(+0.05%) |
May 17, 2021 | 67.98 | 68.39 | 67.24 | 68.04 | 6,387,947 | -0.48(-0.69%) |
May 14, 2021 | 67.54 | 68.68 | 67.25 | 68.52 | 6,420,713 | +1.80(+2.70%) |
May 13, 2021 | 67.20 | 67.80 | 66.08 | 66.72 | 6,077,227 | -0.02(-0.02%) |
May 12, 2021 | 67.30 | 67.93 | 66.40 | 66.73 | 7,611,662 | -1.73(-2.52%) |
May 11, 2021 | 66.00 | 68.68 | 66.00 | 68.46 | 10,354,126 | +0.74(+1.09%) |
May 10, 2021 | 69.26 | 69.26 | 67.69 | 67.72 | 6,966,791 | -1.58(-2.27%) |
May 07, 2021 | 69.93 | 70.27 | 69.00 | 69.30 | 8,176,605 | +0.66(+0.96%) |
May 06, 2021 | 68.63 | 68.78 | 67.67 | 68.64 | 7,871,490 | -0.34(-0.49%) |
May 05, 2021 | 69.97 | 70.42 | 68.68 | 68.97 | 5,505,294 | -0.54(-0.78%) |
May 04, 2021 | 70.49 | 70.52 | 68.53 | 69.51 | 10,822,001 | -1.69(-2.38%) |
May 03, 2021 | 72.10 | 72.51 | 71.12 | 71.21 | 5,321,743 | -1.11(-1.53%) |
Apr 30, 2021 | 72.54 | 73.24 | 72.10 | 72.32 | 3,087,100 | -0.63(-0.86%) |
Apr 29, 2021 | 74.50 | 74.50 | 72.25 | 72.94 | 5,575,741 | -1.04(-1.41%) |
Apr 28, 2021 | 74.05 | 74.31 | 73.42 | 73.99 | 4,553,788 | -0.23(-0.30%) |
Apr 27, 2021 | 74.38 | 74.64 | 73.75 | 74.21 | 4,348,781 | -0.31(-0.41%) |
Apr 26, 2021 | 73.96 | 74.56 | 73.43 | 74.52 | 4,148,979 | +0.83(+1.13%) |
Apr 23, 2021 | 72.82 | 73.83 | 72.82 | 73.69 | 1,792,558 | +1.06(+1.46%) |
Apr 22, 2021 | 72.58 | 73.60 | 72.23 | 72.63 | 3,849,935 | -0.11(-0.15%) |
Apr 21, 2021 | 72.05 | 72.79 | 71.89 | 72.74 | 2,571,188 | +0.30(+0.41%) |
Apr 20, 2021 | 72.78 | 73.30 | 72.00 | 72.44 | 4,530,467 | -0.76(-1.04%) |
Apr 19, 2021 | 73.65 | 74.28 | 72.77 | 73.20 | 4,499,976 | -0.98(-1.32%) |
Apr 16, 2021 | 74.59 | 74.60 | 73.76 | 74.18 | 3,035,598 | -0.52(-0.69%) |
Apr 15, 2021 | 74.16 | 74.73 | 74.01 | 74.70 | 3,462,307 | +1.35(+1.85%) |
Apr 14, 2021 | 74.36 | 74.78 | 73.21 | 73.35 | 7,799,378 | -0.75(-1.01%) |
Apr 13, 2021 | 73.33 | 74.26 | 73.00 | 74.10 | 4,830,842 | +1.17(+1.61%) |
Apr 12, 2021 | 72.71 | 73.15 | 72.04 | 72.92 | 3,370,584 | +0.17(+0.24%) |
Apr 09, 2021 | 71.49 | 72.76 | 71.47 | 72.75 | 3,310,107 | +0.46(+0.64%) |
Apr 08, 2021 | 71.69 | 72.50 | 71.64 | 72.29 | 5,238,440 | +1.31(+1.85%) |
Apr 07, 2021 | 70.85 | 71.43 | 70.66 | 70.98 | 2,236,647 | -0.12(-0.17%) |
Apr 06, 2021 | 70.81 | 71.56 | 70.18 | 71.10 | 4,570,448 | +0.40(+0.57%) |
Apr 05, 2021 | 70.67 | 70.88 | 70.09 | 70.70 | 3,843,654 | +0.79(+1.13%) |
Apr 01, 2021 | 69.37 | 70.33 | 69.36 | 69.91 | 5,128,166 | +1.63(+2.38%) |
Mar 31, 2021 | 67.02 | 68.81 | 67.02 | 68.28 | 7,846,190 | +1.52(+2.27%) |
Mar 30, 2021 | 66.32 | 66.97 | 65.90 | 66.76 | 5,748,206 | -0.35(-0.52%) |
Mar 29, 2021 | 67.10 | 67.81 | 66.63 | 67.11 | 4,325,675 | -0.57(-0.85%) |
Mar 26, 2021 | 66.38 | 67.75 | 66.18 | 67.69 | 6,724,218 | +1.38(+2.08%) |
Mar 25, 2021 | 65.92 | 66.52 | 65.33 | 66.31 | 9,705,085 | -0.26(-0.39%) |
Mar 24, 2021 | 68.63 | 68.66 | 66.49 | 66.57 | 11,092,490 | -1.85(-2.71%) |
Mar 23, 2021 | 68.40 | 69.26 | 68.22 | 68.42 | 4,290,494 | +0.02(+0.03%) |
Mar 22, 2021 | 68.86 | 68.86 | 67.74 | 68.40 | 6,371,242 | +1.00(+1.49%) |
Mar 19, 2021 | 66.80 | 67.81 | 66.39 | 67.40 | 5,437,676 | +0.65(+0.97%) |
Mar 18, 2021 | 68.38 | 68.38 | 66.55 | 66.75 | 9,451,202 | -2.50(-3.62%) |
Mar 17, 2021 | 68.48 | 69.72 | 67.77 | 69.25 | 5,156,687 | -0.11(-0.16%) |
Mar 16, 2021 | 70.03 | 70.61 | 68.96 | 69.36 | 6,930,330 | -0.37(-0.52%) |
Mar 15, 2021 | 69.13 | 69.74 | 68.56 | 69.73 | 3,521,189 | +0.60(+0.86%) |
Mar 12, 2021 | 68.61 | 69.15 | 67.98 | 69.13 | 4,305,140 | -0.76(-1.08%) |
Mar 11, 2021 | 69.65 | 70.13 | 68.72 | 69.89 | 7,346,388 | +2.11(+3.12%) |
Mar 10, 2021 | 69.43 | 69.63 | 67.75 | 67.77 | 7,069,799 | -0.46(-0.68%) |
Mar 09, 2021 | 67.80 | 68.63 | 67.35 | 68.24 | 11,959,458 | +2.87(+4.40%) |
Mar 08, 2021 | 67.25 | 68.07 | 65.26 | 65.36 | 8,318,955 | -1.94(-2.88%) |
Mar 05, 2021 | 67.77 | 67.96 | 64.63 | 67.30 | 11,974,889 | +0.50(+0.75%) |
Mar 04, 2021 | 68.37 | 69.07 | 65.93 | 66.80 | 17,838,550 | -1.90(-2.76%) |
Mar 03, 2021 | 71.33 | 71.50 | 68.51 | 68.69 | 13,294,727 | -2.96(-4.13%) |
Mar 02, 2021 | 73.50 | 73.54 | 71.59 | 71.65 | 6,499,056 | -1.43(-1.95%) |