Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.99 | 79.17 | 78.30 | 78.56 | 268,883 | -0.22(-0.28%) |
May 27, 2021 | 79.56 | 79.94 | 78.66 | 78.78 | 443,328 | -0.13(-0.16%) |
May 26, 2021 | 79.21 | 79.47 | 78.66 | 78.91 | 469,824 | +0.17(+0.22%) |
May 25, 2021 | 78.71 | 79.30 | 78.03 | 78.74 | 313,524 | -0.07(-0.09%) |
May 24, 2021 | 79.43 | 79.78 | 78.73 | 78.81 | 166,999 | -0.42(-0.53%) |
May 21, 2021 | 79.11 | 79.97 | 78.32 | 79.23 | 175,675 | +0.56(+0.71%) |
May 20, 2021 | 78.23 | 78.87 | 77.51 | 78.67 | 614,116 | +0.71(+0.91%) |
May 19, 2021 | 77.87 | 78.33 | 76.95 | 77.96 | 192,668 | -0.45(-0.57%) |
May 18, 2021 | 78.47 | 79.39 | 78.35 | 78.41 | 251,092 | -0.59(-0.75%) |
May 17, 2021 | 79.07 | 79.28 | 78.81 | 79.00 | 214,524 | -0.08(-0.09%) |
May 14, 2021 | 78.95 | 79.71 | 78.58 | 79.08 | 671,757 | +0.55(+0.70%) |
May 13, 2021 | 76.82 | 78.98 | 76.02 | 78.53 | 612,947 | +1.83(+2.39%) |
May 12, 2021 | 76.97 | 77.54 | 76.36 | 76.70 | 835,495 | -0.17(-0.22%) |
May 11, 2021 | 76.57 | 77.51 | 76.06 | 76.87 | 553,563 | -0.22(-0.29%) |
May 10, 2021 | 77.49 | 77.68 | 77.04 | 77.09 | 293,544 | +0.11(+0.14%) |
May 07, 2021 | 76.23 | 77.30 | 76.23 | 76.98 | 219,360 | +0.33(+0.43%) |
May 06, 2021 | 77.11 | 77.63 | 75.77 | 76.65 | 262,004 | +0.03(+0.04%) |
May 05, 2021 | 76.90 | 77.41 | 75.74 | 76.62 | 296,225 | -0.26(-0.34%) |
May 04, 2021 | 75.46 | 77.61 | 75.28 | 76.88 | 404,553 | +1.46(+1.94%) |
May 03, 2021 | 76.49 | 76.89 | 75.09 | 75.42 | 497,949 | -0.86(-1.13%) |
Apr 30, 2021 | 72.91 | 76.77 | 72.12 | 76.28 | 979,000 | +3.38(+4.64%) |
Apr 29, 2021 | 70.52 | 73.03 | 69.50 | 72.90 | 557,657 | +2.95(+4.22%) |
Apr 28, 2021 | 69.67 | 70.59 | 69.26 | 69.95 | 306,938 | +0.17(+0.24%) |
Apr 27, 2021 | 69.47 | 70.01 | 68.92 | 69.78 | 289,205 | +0.26(+0.37%) |
Apr 26, 2021 | 70.68 | 71.27 | 69.34 | 69.52 | 256,235 | -0.72(-1.03%) |
Apr 23, 2021 | 70.04 | 70.47 | 69.05 | 70.24 | 213,800 | +0.63(+0.91%) |
Apr 22, 2021 | 69.72 | 70.60 | 69.11 | 69.61 | 302,919 | -0.06(-0.09%) |
Apr 21, 2021 | 68.32 | 69.80 | 68.32 | 69.67 | 303,209 | +1.53(+2.25%) |
Apr 20, 2021 | 68.47 | 69.37 | 68.09 | 68.14 | 257,135 | -0.26(-0.38%) |
Apr 19, 2021 | 68.72 | 68.94 | 67.99 | 68.40 | 306,479 | -0.49(-0.71%) |
Apr 16, 2021 | 69.19 | 69.85 | 68.80 | 68.89 | 443,600 | -0.27(-0.39%) |
Apr 15, 2021 | 68.73 | 69.34 | 68.48 | 69.16 | 175,013 | +0.18(+0.26%) |
Apr 14, 2021 | 67.99 | 69.79 | 67.86 | 68.98 | 334,921 | +0.76(+1.11%) |
Apr 13, 2021 | 68.26 | 68.52 | 67.61 | 68.22 | 384,801 | -0.52(-0.76%) |
Apr 12, 2021 | 67.79 | 69.24 | 67.73 | 68.74 | 419,623 | +0.88(+1.30%) |
Apr 09, 2021 | 67.65 | 68.36 | 67.49 | 67.86 | 348,400 | +0.01(+0.01%) |
Apr 08, 2021 | 67.95 | 68.17 | 67.30 | 67.85 | 232,334 | -0.10(-0.15%) |
Apr 07, 2021 | 67.99 | 68.19 | 66.40 | 67.95 | 207,534 | +0.08(+0.12%) |
Apr 06, 2021 | 68.23 | 68.74 | 67.69 | 67.87 | 267,605 | -0.50(-0.73%) |
Apr 05, 2021 | 68.48 | 68.84 | 67.85 | 68.37 | 239,668 | +0.26(+0.38%) |
Apr 01, 2021 | 67.48 | 68.36 | 67.05 | 68.11 | 264,300 | +0.60(+0.89%) |
Mar 31, 2021 | 67.20 | 68.02 | 66.51 | 67.51 | 400,787 | +0.19(+0.28%) |
Mar 30, 2021 | 66.53 | 67.59 | 66.26 | 67.32 | 236,839 | +0.84(+1.26%) |
Mar 29, 2021 | 66.94 | 68.22 | 66.12 | 66.48 | 217,623 | -0.92(-1.36%) |
Mar 26, 2021 | 67.20 | 67.97 | 66.50 | 67.40 | 227,900 | +0.48(+0.72%) |
Mar 25, 2021 | 66.08 | 67.23 | 64.33 | 66.92 | 576,927 | +1.50(+2.29%) |
Mar 24, 2021 | 65.79 | 66.64 | 65.40 | 65.42 | 352,452 | +0.11(+0.17%) |
Mar 23, 2021 | 66.30 | 67.69 | 65.14 | 65.31 | 441,971 | -1.42(-2.13%) |
Mar 22, 2021 | 67.38 | 67.38 | 65.92 | 66.73 | 314,065 | -0.65(-0.96%) |
Mar 19, 2021 | 68.61 | 68.99 | 67.27 | 67.38 | 828,500 | -1.71(-2.48%) |
Mar 18, 2021 | 67.45 | 70.19 | 67.45 | 69.09 | 455,798 | +1.42(+2.10%) |
Mar 17, 2021 | 67.82 | 68.09 | 66.53 | 67.67 | 524,119 | -0.51(-0.75%) |
Mar 16, 2021 | 70.21 | 70.68 | 68.01 | 68.18 | 1,023,740 | -2.11(-3.00%) |
Mar 15, 2021 | 68.35 | 70.45 | 68.09 | 70.29 | 747,378 | +1.79(+2.61%) |
Mar 12, 2021 | 68.24 | 68.82 | 67.90 | 68.50 | 367,000 | -0.17(-0.25%) |
Mar 11, 2021 | 69.01 | 69.01 | 67.84 | 68.67 | 208,203 | +0.02(+0.03%) |
Mar 10, 2021 | 68.06 | 69.23 | 67.71 | 68.65 | 254,968 | +0.89(+1.31%) |
Mar 09, 2021 | 68.96 | 69.31 | 67.59 | 67.76 | 331,560 | -0.99(-1.44%) |
Mar 08, 2021 | 68.26 | 69.93 | 68.21 | 68.75 | 241,807 | +0.77(+1.13%) |
Mar 05, 2021 | 66.98 | 68.09 | 66.16 | 67.98 | 258,700 | +1.69(+2.55%) |
Mar 04, 2021 | 66.89 | 67.96 | 65.62 | 66.29 | 305,877 | -0.33(-0.50%) |
Mar 03, 2021 | 65.60 | 67.39 | 65.23 | 66.62 | 313,792 | +1.06(+1.62%) |
Mar 02, 2021 | 66.38 | 66.84 | 65.36 | 65.56 | 290,567 | -0.95(-1.43%) |