Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.43 | 75.52 | 74.22 | 74.74 | 1,941,702 | -0.17(-0.23%) |
May 27, 2021 | 74.23 | 74.99 | 74.11 | 74.91 | 3,272,031 | +0.92(+1.25%) |
May 26, 2021 | 74.20 | 74.48 | 73.70 | 73.98 | 2,850,041 | +0.12(+0.17%) |
May 25, 2021 | 75.46 | 75.71 | 73.77 | 73.86 | 2,742,091 | -2.02(-2.67%) |
May 24, 2021 | 75.43 | 76.03 | 74.73 | 75.88 | 1,895,572 | +1.08(+1.45%) |
May 21, 2021 | 75.61 | 76.36 | 74.75 | 74.80 | 3,014,501 | +0.08(+0.11%) |
May 20, 2021 | 75.28 | 75.62 | 73.72 | 74.72 | 3,976,975 | -0.55(-0.73%) |
May 19, 2021 | 74.81 | 76.16 | 73.60 | 75.27 | 3,040,346 | -0.90(-1.19%) |
May 18, 2021 | 77.88 | 78.23 | 76.03 | 76.18 | 2,446,037 | -1.70(-2.19%) |
May 17, 2021 | 76.82 | 78.14 | 76.17 | 77.88 | 3,439,963 | +0.88(+1.14%) |
May 14, 2021 | 74.83 | 77.09 | 74.83 | 77.00 | 3,209,946 | +2.94(+3.97%) |
May 13, 2021 | 73.89 | 75.69 | 73.08 | 74.06 | 2,579,714 | -0.87(-1.16%) |
May 12, 2021 | 73.39 | 76.90 | 73.34 | 74.93 | 3,484,267 | +1.50(+2.04%) |
May 11, 2021 | 73.89 | 74.64 | 72.57 | 73.43 | 2,790,901 | -1.72(-2.29%) |
May 10, 2021 | 76.50 | 77.22 | 75.11 | 75.15 | 2,922,664 | -0.40(-0.52%) |
May 07, 2021 | 74.19 | 75.76 | 73.98 | 75.54 | 2,158,157 | +0.38(+0.50%) |
May 06, 2021 | 74.86 | 75.27 | 73.85 | 75.17 | 1,891,925 | +0.54(+0.73%) |
May 05, 2021 | 73.61 | 74.70 | 72.68 | 74.62 | 3,305,487 | +1.72(+2.36%) |
May 04, 2021 | 74.16 | 74.74 | 72.20 | 72.90 | 3,265,652 | -0.80(-1.08%) |
May 03, 2021 | 72.19 | 73.94 | 71.99 | 73.70 | 3,503,935 | +2.66(+3.74%) |
Apr 30, 2021 | 70.29 | 72.43 | 70.15 | 71.04 | 3,486,596 | -0.18(-0.26%) |
Apr 29, 2021 | 71.12 | 72.24 | 70.58 | 71.22 | 3,205,276 | +0.90(+1.27%) |
Apr 28, 2021 | 68.93 | 70.72 | 68.84 | 70.33 | 3,077,237 | +1.76(+2.56%) |
Apr 27, 2021 | 67.34 | 68.79 | 67.08 | 68.57 | 2,226,535 | +1.40(+2.09%) |
Apr 26, 2021 | 67.16 | 67.96 | 66.95 | 67.17 | 1,801,816 | +0.01(+0.01%) |
Apr 23, 2021 | 66.12 | 67.43 | 65.83 | 67.16 | 2,269,994 | +1.35(+2.05%) |
Apr 22, 2021 | 67.76 | 67.76 | 65.78 | 65.81 | 2,990,601 | -1.82(-2.69%) |
Apr 21, 2021 | 65.52 | 67.91 | 65.26 | 67.63 | 2,905,680 | +1.40(+2.12%) |
Apr 20, 2021 | 67.84 | 68.04 | 65.50 | 66.22 | 2,601,163 | -2.21(-3.23%) |
Apr 19, 2021 | 69.23 | 69.94 | 68.01 | 68.43 | 2,679,508 | -0.66(-0.95%) |
Apr 16, 2021 | 69.86 | 70.64 | 68.62 | 69.09 | 2,758,708 | -0.29(-0.42%) |
Apr 15, 2021 | 69.39 | 69.60 | 68.70 | 69.38 | 2,441,636 | -0.32(-0.47%) |
Apr 14, 2021 | 68.79 | 70.71 | 68.67 | 69.71 | 2,547,519 | +1.55(+2.28%) |
Apr 13, 2021 | 67.84 | 68.34 | 67.31 | 68.15 | 2,278,389 | +0.00(+0.00%) |
Apr 12, 2021 | 69.94 | 70.57 | 68.01 | 68.15 | 2,103,164 | -1.24(-1.78%) |
Apr 09, 2021 | 68.94 | 70.79 | 68.57 | 69.39 | 4,091,024 | +0.54(+0.78%) |
Apr 08, 2021 | 69.33 | 69.51 | 68.19 | 68.85 | 3,312,588 | -1.39(-1.98%) |
Apr 07, 2021 | 71.01 | 71.07 | 69.46 | 70.24 | 3,083,255 | -0.75(-1.05%) |
Apr 06, 2021 | 72.16 | 72.81 | 70.70 | 70.99 | 3,308,788 | -1.06(-1.47%) |
Apr 05, 2021 | 72.91 | 73.20 | 71.28 | 72.05 | 3,485,221 | -0.97(-1.32%) |
Apr 01, 2021 | 71.64 | 73.14 | 70.70 | 73.02 | 3,112,572 | +1.42(+1.99%) |
Mar 31, 2021 | 71.99 | 72.54 | 71.36 | 71.59 | 3,034,642 | -0.68(-0.94%) |
Mar 30, 2021 | 71.79 | 73.15 | 71.65 | 72.27 | 2,232,955 | -0.19(-0.27%) |
Mar 29, 2021 | 73.02 | 73.21 | 71.40 | 72.46 | 2,141,732 | -1.56(-2.11%) |
Mar 26, 2021 | 73.71 | 74.14 | 72.50 | 74.03 | 2,699,142 | +1.64(+2.27%) |
Mar 25, 2021 | 70.93 | 72.64 | 69.48 | 72.38 | 2,976,086 | +0.36(+0.50%) |
Mar 24, 2021 | 70.65 | 72.23 | 70.53 | 72.02 | 3,892,234 | +2.68(+3.86%) |
Mar 23, 2021 | 69.47 | 71.00 | 68.24 | 69.35 | 3,813,642 | -1.40(-1.99%) |
Mar 22, 2021 | 71.48 | 71.94 | 70.56 | 70.75 | 3,353,576 | -1.48(-2.04%) |
Mar 19, 2021 | 71.68 | 73.35 | 70.78 | 72.23 | 5,806,475 | +0.78(+1.09%) |
Mar 18, 2021 | 74.34 | 74.80 | 71.38 | 71.44 | 4,005,608 | -3.59(-4.79%) |
Mar 17, 2021 | 74.59 | 75.26 | 73.45 | 75.04 | 2,836,151 | +0.47(+0.62%) |
Mar 16, 2021 | 76.08 | 76.19 | 74.26 | 74.57 | 3,489,546 | -2.56(-3.31%) |
Mar 15, 2021 | 77.67 | 78.25 | 76.26 | 77.13 | 2,506,638 | -0.72(-0.92%) |
Mar 12, 2021 | 78.13 | 78.26 | 76.82 | 77.85 | 2,123,073 | +0.82(+1.06%) |
Mar 11, 2021 | 77.79 | 78.58 | 76.87 | 77.03 | 3,037,413 | -0.62(-0.80%) |
Mar 10, 2021 | 74.95 | 78.21 | 74.54 | 77.65 | 2,909,569 | +2.67(+3.56%) |
Mar 09, 2021 | 76.99 | 79.54 | 74.92 | 74.98 | 3,982,760 | -2.70(-3.47%) |
Mar 08, 2021 | 78.04 | 79.11 | 76.61 | 77.68 | 3,294,069 | +0.98(+1.28%) |
Mar 05, 2021 | 76.05 | 76.77 | 73.85 | 76.69 | 3,834,766 | +2.58(+3.48%) |
Mar 04, 2021 | 74.15 | 75.65 | 72.69 | 74.11 | 3,212,298 | +0.50(+0.68%) |
Mar 03, 2021 | 72.98 | 75.18 | 72.71 | 73.61 | 2,677,593 | +1.38(+1.91%) |
Mar 02, 2021 | 73.98 | 74.93 | 72.16 | 72.23 | 2,680,655 | -2.13(-2.87%) |