Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.87 | 78.16 | 77.32 | 77.34 | 1,961,427 | -0.04(-0.05%) |
May 27, 2021 | 78.31 | 78.58 | 77.31 | 77.38 | 2,364,951 | -0.73(-0.94%) |
May 26, 2021 | 77.37 | 78.46 | 77.10 | 78.11 | 4,604,988 | +0.90(+1.16%) |
May 25, 2021 | 76.21 | 78.21 | 75.85 | 77.21 | 6,529,176 | +1.11(+1.45%) |
May 24, 2021 | 77.07 | 77.10 | 76.06 | 76.11 | 2,482,376 | -0.53(-0.70%) |
May 21, 2021 | 77.87 | 78.32 | 76.59 | 76.64 | 2,712,400 | -0.91(-1.17%) |
May 20, 2021 | 77.35 | 78.10 | 77.17 | 77.55 | 2,743,247 | +0.03(+0.04%) |
May 19, 2021 | 76.71 | 77.59 | 76.29 | 77.52 | 2,726,653 | +0.50(+0.65%) |
May 18, 2021 | 75.78 | 77.55 | 75.62 | 77.02 | 3,749,143 | +1.40(+1.86%) |
May 17, 2021 | 75.91 | 76.45 | 75.53 | 75.61 | 2,283,127 | -0.30(-0.39%) |
May 14, 2021 | 76.61 | 76.72 | 75.90 | 75.91 | 1,995,286 | -0.07(-0.09%) |
May 13, 2021 | 75.26 | 76.26 | 75.12 | 75.98 | 2,475,599 | +0.55(+0.73%) |
May 12, 2021 | 75.66 | 76.12 | 75.36 | 75.43 | 2,865,933 | -0.38(-0.50%) |
May 11, 2021 | 76.29 | 76.89 | 75.22 | 75.80 | 3,888,411 | -0.65(-0.85%) |
May 10, 2021 | 77.42 | 78.30 | 76.54 | 76.45 | 5,165,121 | +0.66(+0.87%) |
May 07, 2021 | 74.15 | 76.32 | 73.95 | 75.79 | 3,911,758 | +1.49(+2.01%) |
May 06, 2021 | 73.77 | 74.65 | 73.54 | 74.30 | 2,613,732 | +0.56(+0.76%) |
May 05, 2021 | 71.75 | 73.77 | 70.99 | 73.74 | 5,704,950 | -0.87(-1.17%) |
May 04, 2021 | 74.85 | 74.86 | 74.14 | 74.61 | 2,853,039 | -0.50(-0.67%) |
May 03, 2021 | 74.33 | 75.18 | 74.30 | 75.11 | 2,625,575 | +0.93(+1.25%) |
Apr 30, 2021 | 74.11 | 74.69 | 73.65 | 74.18 | 2,206,981 | -0.29(-0.38%) |
Apr 29, 2021 | 74.10 | 74.49 | 73.68 | 74.47 | 1,607,957 | +0.37(+0.49%) |
Apr 28, 2021 | 74.95 | 75.13 | 73.88 | 74.10 | 1,641,203 | -0.53(-0.72%) |
Apr 27, 2021 | 74.40 | 75.06 | 74.06 | 74.63 | 1,480,645 | -0.10(-0.13%) |
Apr 26, 2021 | 74.67 | 75.00 | 73.94 | 74.73 | 1,331,776 | +0.05(+0.07%) |
Apr 23, 2021 | 74.98 | 75.10 | 74.33 | 74.68 | 1,242,501 | -0.38(-0.50%) |
Apr 22, 2021 | 75.12 | 75.48 | 74.61 | 75.06 | 1,871,023 | +0.05(+0.07%) |
Apr 21, 2021 | 74.63 | 75.25 | 74.50 | 75.01 | 2,831,169 | +0.56(+0.76%) |
Apr 20, 2021 | 73.83 | 74.86 | 73.77 | 74.45 | 1,768,166 | +0.63(+0.86%) |
Apr 19, 2021 | 74.52 | 74.54 | 73.52 | 73.81 | 1,785,613 | -0.62(-0.84%) |
Apr 16, 2021 | 73.49 | 74.62 | 73.45 | 74.44 | 6,610,724 | +0.78(+1.06%) |
Apr 15, 2021 | 73.19 | 74.28 | 73.17 | 73.66 | 2,095,388 | +0.68(+0.93%) |
Apr 14, 2021 | 73.24 | 73.62 | 72.54 | 72.97 | 2,558,255 | -0.19(-0.26%) |
Apr 13, 2021 | 72.50 | 73.26 | 72.42 | 73.16 | 1,930,868 | +0.44(+0.61%) |
Apr 12, 2021 | 71.89 | 72.97 | 71.89 | 72.72 | 2,680,241 | +0.77(+1.07%) |
Apr 09, 2021 | 71.53 | 72.28 | 71.36 | 71.95 | 2,320,092 | +0.58(+0.82%) |
Apr 08, 2021 | 71.89 | 72.06 | 71.22 | 71.36 | 1,854,008 | -0.06(-0.08%) |
Apr 07, 2021 | 71.28 | 71.72 | 71.21 | 71.42 | 1,674,391 | +0.07(+0.10%) |
Apr 06, 2021 | 72.40 | 72.70 | 70.93 | 71.35 | 2,148,137 | -1.05(-1.45%) |
Apr 05, 2021 | 71.84 | 72.67 | 71.84 | 72.40 | 1,884,447 | +0.54(+0.76%) |
Apr 01, 2021 | 70.93 | 72.17 | 70.70 | 71.86 | 2,055,961 | +1.02(+1.45%) |
Mar 31, 2021 | 70.61 | 71.42 | 70.26 | 70.83 | 2,150,054 | +0.24(+0.34%) |
Mar 30, 2021 | 71.09 | 71.42 | 70.03 | 70.60 | 1,647,161 | -0.84(-1.17%) |
Mar 29, 2021 | 71.28 | 71.93 | 70.80 | 71.43 | 1,706,192 | +0.06(+0.08%) |
Mar 26, 2021 | 71.15 | 71.41 | 70.70 | 71.37 | 1,576,676 | +0.15(+0.21%) |
Mar 25, 2021 | 70.83 | 71.35 | 70.30 | 71.23 | 1,668,301 | +0.44(+0.63%) |
Mar 24, 2021 | 70.37 | 71.55 | 70.31 | 70.78 | 2,440,164 | +0.10(+0.14%) |
Mar 23, 2021 | 71.09 | 71.41 | 70.47 | 70.68 | 2,011,872 | -0.24(-0.33%) |
Mar 22, 2021 | 70.62 | 71.15 | 70.11 | 70.92 | 3,333,724 | +0.02(+0.03%) |
Mar 19, 2021 | 70.42 | 71.19 | 70.36 | 70.90 | 4,665,490 | +0.21(+0.29%) |
Mar 18, 2021 | 71.61 | 71.67 | 70.62 | 70.69 | 2,882,484 | -0.55(-0.77%) |
Mar 17, 2021 | 71.35 | 71.59 | 70.57 | 71.25 | 3,833,120 | +0.10(+0.14%) |
Mar 16, 2021 | 71.82 | 72.38 | 71.07 | 71.15 | 2,708,124 | -0.18(-0.25%) |
Mar 15, 2021 | 70.61 | 71.61 | 70.25 | 71.33 | 3,399,113 | +1.10(+1.57%) |
Mar 12, 2021 | 69.51 | 70.72 | 69.51 | 70.22 | 3,370,924 | +0.18(+0.25%) |
Mar 11, 2021 | 70.96 | 71.15 | 69.96 | 70.04 | 3,412,347 | +0.25(+0.35%) |
Mar 10, 2021 | 69.77 | 70.40 | 69.31 | 69.80 | 2,447,949 | +0.30(+0.43%) |
Mar 09, 2021 | 69.74 | 70.59 | 69.45 | 69.50 | 2,550,061 | +0.35(+0.51%) |
Mar 08, 2021 | 69.29 | 70.32 | 69.09 | 69.15 | 2,656,450 | -0.22(-0.31%) |
Mar 05, 2021 | 67.44 | 69.54 | 67.23 | 69.36 | 4,454,820 | +2.14(+3.18%) |
Mar 04, 2021 | 69.29 | 69.29 | 66.97 | 67.23 | 3,588,058 | -0.33(-0.48%) |
Mar 03, 2021 | 68.21 | 68.33 | 67.19 | 67.55 | 2,356,870 | -1.04(-1.52%) |
Mar 02, 2021 | 69.24 | 69.57 | 68.49 | 68.60 | 2,800,317 | -0.53(-0.77%) |