Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.43 | 73.43 | 72.23 | 72.66 | 191,726 | -0.70(-0.96%) |
May 27, 2021 | 74.13 | 74.45 | 73.37 | 73.37 | 154,053 | +0.09(+0.12%) |
May 26, 2021 | 72.48 | 73.30 | 71.91 | 73.28 | 175,193 | +0.98(+1.36%) |
May 25, 2021 | 74.52 | 75.06 | 72.25 | 72.30 | 230,014 | -2.01(-2.71%) |
May 24, 2021 | 74.52 | 74.82 | 73.59 | 74.31 | 150,171 | +0.20(+0.27%) |
May 21, 2021 | 75.04 | 75.34 | 73.99 | 74.11 | 226,377 | -0.59(-0.79%) |
May 20, 2021 | 75.32 | 75.52 | 74.19 | 74.70 | 179,375 | -1.09(-1.44%) |
May 19, 2021 | 75.47 | 76.26 | 73.81 | 75.79 | 463,984 | -0.87(-1.13%) |
May 18, 2021 | 76.85 | 77.85 | 76.14 | 76.65 | 347,428 | -0.12(-0.15%) |
May 17, 2021 | 76.23 | 76.88 | 75.01 | 76.77 | 153,039 | +0.03(+0.04%) |
May 14, 2021 | 76.28 | 76.87 | 75.73 | 76.74 | 204,207 | +1.09(+1.44%) |
May 13, 2021 | 73.94 | 75.82 | 73.14 | 75.65 | 260,444 | +1.67(+2.26%) |
May 12, 2021 | 75.56 | 75.90 | 73.61 | 73.98 | 342,148 | -1.89(-2.50%) |
May 11, 2021 | 75.39 | 76.48 | 74.77 | 75.87 | 267,927 | -0.93(-1.21%) |
May 10, 2021 | 77.42 | 77.99 | 76.46 | 76.81 | 195,810 | -0.62(-0.79%) |
May 07, 2021 | 75.57 | 77.47 | 75.32 | 77.42 | 143,602 | +1.75(+2.31%) |
May 06, 2021 | 75.57 | 75.78 | 74.01 | 75.67 | 200,981 | +0.10(+0.13%) |
May 05, 2021 | 75.66 | 76.09 | 74.42 | 75.58 | 162,152 | -0.06(-0.08%) |
May 04, 2021 | 76.13 | 76.53 | 74.94 | 75.63 | 233,032 | -0.99(-1.29%) |
May 03, 2021 | 77.24 | 78.20 | 76.52 | 76.62 | 409,465 | -0.19(-0.25%) |
Apr 30, 2021 | 76.13 | 76.86 | 76.01 | 76.82 | 380,794 | -0.28(-0.36%) |
Apr 29, 2021 | 75.84 | 77.38 | 75.48 | 77.09 | 381,695 | +2.19(+2.93%) |
Apr 28, 2021 | 73.43 | 75.25 | 71.44 | 74.90 | 442,284 | +0.98(+1.33%) |
Apr 27, 2021 | 73.56 | 74.66 | 73.56 | 73.92 | 204,604 | +0.08(+0.10%) |
Apr 26, 2021 | 74.97 | 75.62 | 73.31 | 73.85 | 312,584 | -0.37(-0.51%) |
Apr 23, 2021 | 73.62 | 74.77 | 73.06 | 74.22 | 337,096 | +1.03(+1.41%) |
Apr 22, 2021 | 74.84 | 75.51 | 73.11 | 73.19 | 200,118 | -1.35(-1.81%) |
Apr 21, 2021 | 74.01 | 74.89 | 73.05 | 74.54 | 263,505 | +0.41(+0.56%) |
Apr 20, 2021 | 75.51 | 76.27 | 73.05 | 74.12 | 377,689 | -1.86(-2.45%) |
Apr 19, 2021 | 76.55 | 76.94 | 74.87 | 75.99 | 467,544 | -0.91(-1.19%) |
Apr 16, 2021 | 77.10 | 78.25 | 76.40 | 76.90 | 320,553 | +0.61(+0.79%) |
Apr 15, 2021 | 77.52 | 77.52 | 76.19 | 76.30 | 256,224 | -0.77(-1.00%) |
Apr 14, 2021 | 75.90 | 77.89 | 75.90 | 77.06 | 502,878 | +1.13(+1.49%) |
Apr 13, 2021 | 76.59 | 76.83 | 75.57 | 75.93 | 200,364 | -0.72(-0.94%) |
Apr 12, 2021 | 76.64 | 77.16 | 76.36 | 76.65 | 304,543 | +0.01(+0.01%) |
Apr 09, 2021 | 76.87 | 77.12 | 76.07 | 76.64 | 271,549 | -0.14(-0.19%) |
Apr 08, 2021 | 76.92 | 77.54 | 75.95 | 76.79 | 223,686 | -0.07(-0.09%) |
Apr 07, 2021 | 78.08 | 78.08 | 76.03 | 76.85 | 162,847 | -1.38(-1.77%) |
Apr 06, 2021 | 77.92 | 79.41 | 77.63 | 78.24 | 384,235 | +1.07(+1.38%) |
Apr 05, 2021 | 76.74 | 77.25 | 75.45 | 77.17 | 277,888 | +1.01(+1.33%) |
Apr 01, 2021 | 76.62 | 77.48 | 75.93 | 76.16 | 390,261 | +0.01(+0.01%) |
Mar 31, 2021 | 76.59 | 77.13 | 74.67 | 76.15 | 285,472 | +0.02(+0.03%) |
Mar 30, 2021 | 74.28 | 76.98 | 74.02 | 76.13 | 409,731 | +2.01(+2.71%) |
Mar 29, 2021 | 75.57 | 77.03 | 73.80 | 74.12 | 377,559 | -2.22(-2.91%) |
Mar 26, 2021 | 76.41 | 77.17 | 75.32 | 76.34 | 215,054 | +0.46(+0.61%) |
Mar 25, 2021 | 72.23 | 76.56 | 71.69 | 75.88 | 368,804 | +3.08(+4.22%) |
Mar 24, 2021 | 75.57 | 76.12 | 72.77 | 72.81 | 325,926 | -1.92(-2.57%) |
Mar 23, 2021 | 77.21 | 77.53 | 73.84 | 74.73 | 665,070 | -3.33(-4.26%) |
Mar 22, 2021 | 79.37 | 79.60 | 77.56 | 78.06 | 482,060 | -1.32(-1.66%) |
Mar 19, 2021 | 79.27 | 80.29 | 77.84 | 79.37 | 780,211 | +0.10(+0.12%) |
Mar 18, 2021 | 79.53 | 81.02 | 78.95 | 79.28 | 216,715 | -0.31(-0.39%) |
Mar 17, 2021 | 80.39 | 80.39 | 78.10 | 79.58 | 250,556 | -0.36(-0.44%) |
Mar 16, 2021 | 80.11 | 80.35 | 78.81 | 79.94 | 221,889 | -0.03(-0.04%) |
Mar 15, 2021 | 78.39 | 79.99 | 77.00 | 79.97 | 191,412 | +1.00(+1.27%) |
Mar 12, 2021 | 79.97 | 80.26 | 78.11 | 78.97 | 230,037 | -0.80(-1.00%) |
Mar 11, 2021 | 80.11 | 80.46 | 78.83 | 79.77 | 256,368 | +0.17(+0.22%) |
Mar 10, 2021 | 78.88 | 81.43 | 78.68 | 79.59 | 440,729 | +0.19(+0.24%) |
Mar 09, 2021 | 79.16 | 79.65 | 78.50 | 79.40 | 390,233 | +0.79(+1.00%) |
Mar 08, 2021 | 76.68 | 80.42 | 75.89 | 78.61 | 447,548 | +1.80(+2.34%) |
Mar 05, 2021 | 74.26 | 77.29 | 73.60 | 76.82 | 449,669 | +3.54(+4.83%) |
Mar 04, 2021 | 74.59 | 76.30 | 72.69 | 73.28 | 290,157 | -0.98(-1.32%) |
Mar 03, 2021 | 73.53 | 75.59 | 72.33 | 74.26 | 289,087 | -0.24(-0.32%) |
Mar 02, 2021 | 75.39 | 75.79 | 73.76 | 74.50 | 287,412 | -2.10(-2.74%) |