Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.32 | 74.60 | 73.32 | 73.93 | 2,826,345 | -0.34(-0.46%) |
May 27, 2021 | 74.25 | 74.62 | 73.75 | 74.27 | 3,720,279 | +0.67(+0.92%) |
May 26, 2021 | 73.83 | 74.27 | 73.35 | 73.60 | 2,159,506 | -0.11(-0.15%) |
May 25, 2021 | 75.09 | 75.42 | 73.50 | 73.71 | 2,375,913 | -1.09(-1.45%) |
May 24, 2021 | 74.94 | 75.19 | 74.28 | 74.80 | 1,818,767 | +0.28(+0.37%) |
May 21, 2021 | 74.34 | 75.19 | 73.87 | 74.52 | 1,708,532 | +0.24(+0.33%) |
May 20, 2021 | 74.10 | 74.63 | 73.77 | 74.27 | 1,872,701 | +0.41(+0.56%) |
May 19, 2021 | 73.81 | 74.06 | 72.59 | 73.86 | 2,400,736 | -0.60(-0.81%) |
May 18, 2021 | 74.98 | 75.23 | 74.43 | 74.46 | 2,024,935 | -0.25(-0.34%) |
May 17, 2021 | 75.42 | 75.76 | 74.58 | 74.71 | 1,511,373 | -0.48(-0.63%) |
May 14, 2021 | 75.33 | 75.51 | 74.51 | 75.19 | 2,408,107 | +0.19(+0.25%) |
May 13, 2021 | 73.84 | 75.47 | 73.75 | 75.00 | 2,715,566 | +1.16(+1.57%) |
May 12, 2021 | 75.33 | 75.72 | 73.50 | 73.84 | 1,490,057 | -1.44(-1.91%) |
May 11, 2021 | 75.70 | 76.59 | 74.81 | 75.28 | 1,873,730 | -0.95(-1.25%) |
May 10, 2021 | 76.50 | 77.65 | 76.18 | 76.23 | 1,564,097 | -0.14(-0.19%) |
May 07, 2021 | 75.49 | 76.76 | 75.16 | 76.38 | 1,772,585 | +0.59(+0.78%) |
May 06, 2021 | 75.24 | 76.06 | 74.72 | 75.78 | 1,692,167 | +1.02(+1.36%) |
May 05, 2021 | 75.02 | 75.36 | 74.08 | 74.77 | 2,143,205 | -0.34(-0.45%) |
May 04, 2021 | 75.13 | 75.72 | 74.63 | 75.11 | 1,513,318 | +0.02(+0.02%) |
May 03, 2021 | 74.77 | 75.62 | 74.33 | 75.09 | 2,069,033 | +1.14(+1.54%) |
Apr 30, 2021 | 74.21 | 74.27 | 73.59 | 73.95 | 1,947,978 | -0.56(-0.75%) |
Apr 29, 2021 | 73.77 | 74.83 | 73.52 | 74.51 | 1,633,670 | +1.38(+1.88%) |
Apr 28, 2021 | 73.45 | 74.03 | 72.99 | 73.13 | 1,634,519 | +0.09(+0.12%) |
Apr 27, 2021 | 72.13 | 73.15 | 71.73 | 73.04 | 2,091,752 | +0.46(+0.63%) |
Apr 26, 2021 | 73.36 | 73.58 | 72.31 | 72.58 | 1,788,922 | -0.44(-0.60%) |
Apr 23, 2021 | 72.85 | 73.30 | 72.34 | 73.02 | 2,464,006 | +0.53(+0.73%) |
Apr 22, 2021 | 72.20 | 72.85 | 71.49 | 72.49 | 3,414,916 | +0.05(+0.06%) |
Apr 21, 2021 | 70.45 | 72.59 | 70.35 | 72.45 | 2,726,744 | +1.56(+2.19%) |
Apr 20, 2021 | 71.92 | 72.81 | 70.37 | 70.89 | 3,328,161 | -0.40(-0.57%) |
Apr 19, 2021 | 71.60 | 71.93 | 71.26 | 71.30 | 3,168,623 | -0.31(-0.43%) |
Apr 16, 2021 | 72.03 | 72.05 | 71.21 | 71.60 | 1,827,286 | +0.19(+0.26%) |
Apr 15, 2021 | 71.14 | 72.65 | 71.12 | 71.42 | 2,507,242 | +0.74(+1.04%) |
Apr 14, 2021 | 70.92 | 71.81 | 70.16 | 70.68 | 2,121,011 | +0.03(+0.04%) |
Apr 13, 2021 | 70.78 | 71.43 | 70.05 | 70.65 | 2,739,586 | -0.62(-0.87%) |
Apr 12, 2021 | 70.22 | 71.38 | 69.94 | 71.27 | 2,031,682 | +1.46(+2.09%) |
Apr 09, 2021 | 69.69 | 70.26 | 69.32 | 69.81 | 1,635,737 | +0.37(+0.53%) |
Apr 08, 2021 | 69.34 | 69.94 | 68.91 | 69.45 | 1,873,872 | -0.35(-0.50%) |
Apr 07, 2021 | 69.76 | 70.00 | 69.01 | 69.80 | 1,472,904 | +0.05(+0.08%) |
Apr 06, 2021 | 68.41 | 69.76 | 68.30 | 69.74 | 2,667,090 | +1.30(+1.90%) |
Apr 05, 2021 | 68.84 | 69.26 | 68.22 | 68.44 | 1,735,557 | +0.20(+0.29%) |
Apr 01, 2021 | 66.93 | 68.24 | 66.58 | 68.24 | 2,181,909 | +1.58(+2.37%) |
Mar 31, 2021 | 67.86 | 68.21 | 66.61 | 66.66 | 2,115,968 | -1.17(-1.72%) |
Mar 30, 2021 | 67.64 | 68.24 | 67.15 | 67.83 | 1,802,694 | +0.42(+0.63%) |
Mar 29, 2021 | 67.79 | 68.28 | 66.10 | 67.41 | 2,034,039 | -0.49(-0.71%) |
Mar 26, 2021 | 68.75 | 69.16 | 67.17 | 67.89 | 3,334,434 | -0.69(-1.01%) |
Mar 25, 2021 | 67.11 | 69.02 | 66.82 | 68.58 | 1,971,664 | +1.26(+1.87%) |
Mar 24, 2021 | 68.48 | 68.94 | 67.18 | 67.32 | 1,990,353 | -0.52(-0.77%) |
Mar 23, 2021 | 68.57 | 68.87 | 67.65 | 67.85 | 1,868,405 | -1.51(-2.18%) |
Mar 22, 2021 | 68.89 | 69.78 | 68.11 | 69.36 | 1,779,667 | +0.65(+0.94%) |
Mar 19, 2021 | 69.01 | 69.56 | 68.34 | 68.71 | 7,252,305 | -0.74(-1.06%) |
Mar 18, 2021 | 69.28 | 70.01 | 68.91 | 69.45 | 1,896,693 | +0.28(+0.40%) |
Mar 17, 2021 | 69.39 | 69.74 | 68.12 | 69.17 | 1,832,703 | +0.13(+0.20%) |
Mar 16, 2021 | 68.51 | 69.17 | 68.06 | 69.03 | 1,871,128 | +0.12(+0.17%) |
Mar 15, 2021 | 69.63 | 70.00 | 68.41 | 68.92 | 1,943,718 | -1.01(-1.44%) |
Mar 12, 2021 | 69.28 | 70.07 | 69.02 | 69.92 | 1,500,028 | +1.29(+1.89%) |
Mar 11, 2021 | 68.57 | 69.35 | 68.16 | 68.63 | 1,959,073 | -0.21(-0.30%) |
Mar 10, 2021 | 68.57 | 69.54 | 67.88 | 68.84 | 2,047,639 | +1.00(+1.47%) |
Mar 09, 2021 | 68.44 | 68.92 | 67.35 | 67.84 | 2,416,194 | -1.00(-1.45%) |
Mar 08, 2021 | 67.23 | 69.29 | 66.89 | 68.84 | 2,218,086 | +2.46(+3.70%) |
Mar 05, 2021 | 64.83 | 66.63 | 64.21 | 66.38 | 1,833,440 | +2.20(+3.43%) |
Mar 04, 2021 | 65.11 | 65.88 | 63.34 | 64.18 | 2,296,859 | -1.00(-1.53%) |
Mar 03, 2021 | 64.20 | 65.83 | 64.00 | 65.17 | 1,967,906 | +1.35(+2.12%) |
Mar 02, 2021 | 62.93 | 64.20 | 62.84 | 63.82 | 1,388,944 | +0.53(+0.83%) |