Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.08 | 77.16 | 75.76 | 77.01 | 774,323 | +1.14(+1.50%) |
May 27, 2021 | 76.24 | 76.76 | 75.65 | 75.88 | 536,925 | -0.24(-0.32%) |
May 26, 2021 | 76.55 | 76.75 | 76.08 | 76.12 | 415,046 | -0.41(-0.54%) |
May 25, 2021 | 78.06 | 78.08 | 76.37 | 76.54 | 432,412 | -1.31(-1.68%) |
May 24, 2021 | 78.30 | 78.46 | 77.78 | 77.84 | 188,503 | +0.11(+0.14%) |
May 21, 2021 | 80.02 | 80.03 | 77.11 | 77.73 | 540,225 | -2.12(-2.66%) |
May 20, 2021 | 78.88 | 80.03 | 78.27 | 79.85 | 443,370 | +1.02(+1.30%) |
May 19, 2021 | 78.65 | 79.68 | 78.25 | 78.83 | 709,712 | -0.63(-0.79%) |
May 18, 2021 | 77.23 | 80.24 | 77.23 | 79.46 | 600,651 | +2.30(+2.98%) |
May 17, 2021 | 76.96 | 77.66 | 76.96 | 77.16 | 211,419 | -0.41(-0.53%) |
May 14, 2021 | 76.67 | 78.09 | 76.65 | 77.57 | 482,957 | +1.51(+1.99%) |
May 13, 2021 | 73.87 | 76.49 | 73.87 | 76.06 | 312,502 | +1.91(+2.57%) |
May 12, 2021 | 74.59 | 74.85 | 73.40 | 74.15 | 573,506 | -0.71(-0.95%) |
May 11, 2021 | 75.14 | 75.36 | 74.10 | 74.86 | 499,727 | -1.31(-1.71%) |
May 10, 2021 | 75.23 | 76.60 | 74.69 | 76.17 | 251,564 | +1.23(+1.64%) |
May 07, 2021 | 74.20 | 75.42 | 73.91 | 74.94 | 349,713 | +0.70(+0.95%) |
May 06, 2021 | 73.61 | 74.80 | 73.35 | 74.23 | 353,415 | +1.31(+1.80%) |
May 05, 2021 | 73.96 | 74.62 | 72.84 | 72.92 | 283,570 | -0.65(-0.88%) |
May 04, 2021 | 73.15 | 74.21 | 72.86 | 73.57 | 249,707 | +0.06(+0.08%) |
May 03, 2021 | 72.49 | 73.94 | 72.49 | 73.51 | 218,442 | +1.25(+1.73%) |
Apr 30, 2021 | 75.23 | 75.23 | 72.00 | 72.26 | 340,646 | -2.86(-3.81%) |
Apr 29, 2021 | 73.52 | 75.17 | 72.99 | 75.12 | 509,805 | +0.62(+0.83%) |
Apr 28, 2021 | 74.66 | 75.34 | 74.18 | 74.50 | 353,008 | +0.11(+0.15%) |
Apr 27, 2021 | 74.67 | 75.26 | 74.10 | 74.39 | 269,535 | -0.61(-0.81%) |
Apr 26, 2021 | 75.53 | 76.16 | 74.95 | 75.00 | 369,177 | -0.37(-0.49%) |
Apr 23, 2021 | 75.33 | 76.03 | 75.14 | 75.37 | 223,629 | +0.12(+0.16%) |
Apr 22, 2021 | 75.94 | 75.94 | 74.46 | 75.25 | 359,664 | +0.11(+0.15%) |
Apr 21, 2021 | 74.25 | 75.33 | 74.25 | 75.14 | 212,886 | +0.93(+1.26%) |
Apr 20, 2021 | 73.56 | 74.42 | 73.29 | 74.21 | 415,576 | +0.46(+0.62%) |
Apr 19, 2021 | 74.90 | 75.01 | 73.55 | 73.75 | 383,371 | -0.89(-1.19%) |
Apr 16, 2021 | 75.61 | 75.61 | 74.47 | 74.63 | 367,889 | -0.53(-0.71%) |
Apr 15, 2021 | 74.69 | 75.87 | 74.68 | 75.17 | 258,947 | +0.83(+1.12%) |
Apr 14, 2021 | 75.03 | 75.61 | 73.71 | 74.34 | 343,519 | -0.24(-0.33%) |
Apr 13, 2021 | 74.52 | 75.42 | 74.20 | 74.58 | 410,684 | -0.11(-0.15%) |
Apr 12, 2021 | 75.12 | 75.86 | 74.61 | 74.69 | 271,593 | -0.63(-0.84%) |
Apr 09, 2021 | 75.26 | 75.84 | 74.97 | 75.32 | 267,712 | -0.20(-0.26%) |
Apr 08, 2021 | 74.53 | 75.69 | 74.30 | 75.52 | 341,461 | +1.18(+1.59%) |
Apr 07, 2021 | 75.24 | 75.37 | 74.05 | 74.34 | 368,863 | -0.98(-1.30%) |
Apr 06, 2021 | 73.25 | 75.36 | 73.25 | 75.31 | 425,208 | +2.05(+2.80%) |
Apr 05, 2021 | 72.43 | 73.71 | 71.54 | 73.26 | 391,499 | +1.59(+2.22%) |
Apr 01, 2021 | 70.42 | 71.72 | 70.42 | 71.67 | 535,746 | +1.44(+2.04%) |
Mar 31, 2021 | 70.95 | 71.67 | 69.87 | 70.23 | 618,907 | -0.93(-1.31%) |
Mar 30, 2021 | 71.32 | 71.58 | 70.50 | 71.17 | 326,749 | -0.08(-0.12%) |
Mar 29, 2021 | 69.46 | 71.61 | 69.06 | 71.25 | 355,758 | +1.57(+2.25%) |
Mar 26, 2021 | 70.94 | 71.10 | 69.27 | 69.68 | 524,162 | -0.77(-1.10%) |
Mar 25, 2021 | 70.11 | 70.75 | 69.70 | 70.46 | 441,683 | +0.14(+0.20%) |
Mar 24, 2021 | 70.06 | 71.42 | 69.53 | 70.32 | 452,658 | +0.34(+0.48%) |
Mar 23, 2021 | 70.40 | 70.40 | 69.55 | 69.98 | 721,195 | -0.36(-0.52%) |
Mar 22, 2021 | 70.05 | 70.79 | 69.83 | 70.35 | 399,514 | -0.18(-0.25%) |
Mar 19, 2021 | 69.44 | 70.83 | 69.44 | 70.52 | 477,935 | +1.08(+1.56%) |
Mar 18, 2021 | 69.26 | 70.23 | 69.06 | 69.44 | 423,264 | -0.35(-0.51%) |
Mar 17, 2021 | 70.42 | 70.81 | 69.11 | 69.80 | 583,748 | -0.57(-0.81%) |
Mar 16, 2021 | 68.78 | 70.52 | 68.74 | 70.36 | 423,987 | +1.48(+2.15%) |
Mar 15, 2021 | 69.04 | 69.32 | 68.28 | 68.88 | 454,863 | -0.12(-0.18%) |
Mar 12, 2021 | 70.21 | 70.57 | 68.63 | 69.00 | 409,291 | -1.51(-2.14%) |
Mar 11, 2021 | 69.39 | 71.01 | 69.23 | 70.51 | 287,839 | +0.91(+1.31%) |
Mar 10, 2021 | 69.10 | 69.61 | 68.47 | 69.60 | 506,351 | +1.27(+1.86%) |
Mar 09, 2021 | 69.86 | 70.09 | 68.33 | 68.33 | 755,358 | +0.20(+0.29%) |
Mar 08, 2021 | 68.70 | 69.49 | 67.73 | 68.14 | 871,711 | -0.58(-0.84%) |
Mar 05, 2021 | 67.82 | 69.58 | 67.62 | 68.71 | 766,562 | +1.43(+2.12%) |
Mar 04, 2021 | 65.44 | 67.58 | 64.84 | 67.29 | 712,412 | +2.43(+3.75%) |
Mar 03, 2021 | 65.48 | 65.84 | 64.76 | 64.85 | 521,404 | -0.73(-1.11%) |
Mar 02, 2021 | 64.82 | 66.14 | 64.61 | 65.58 | 391,162 | +0.76(+1.16%) |