Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.30 | 74.58 | 73.30 | 73.92 | 2,826,990 | -0.34(-0.46%) |
May 27, 2021 | 74.23 | 74.60 | 73.74 | 74.26 | 3,721,128 | +0.67(+0.92%) |
May 26, 2021 | 73.82 | 74.25 | 73.33 | 73.58 | 2,159,999 | -0.11(-0.15%) |
May 25, 2021 | 75.07 | 75.40 | 73.48 | 73.69 | 2,376,455 | -1.09(-1.45%) |
May 24, 2021 | 74.92 | 75.17 | 74.27 | 74.78 | 1,819,182 | +0.28(+0.37%) |
May 21, 2021 | 74.32 | 75.17 | 73.85 | 74.50 | 1,708,922 | +0.24(+0.33%) |
May 20, 2021 | 74.09 | 74.62 | 73.75 | 74.26 | 1,873,128 | +0.41(+0.56%) |
May 19, 2021 | 73.79 | 74.04 | 72.58 | 73.84 | 2,401,283 | -0.60(-0.81%) |
May 18, 2021 | 74.97 | 75.21 | 74.41 | 74.45 | 2,025,397 | -0.25(-0.34%) |
May 17, 2021 | 75.40 | 75.74 | 74.56 | 74.70 | 1,511,718 | -0.48(-0.63%) |
May 14, 2021 | 75.31 | 75.50 | 74.49 | 75.17 | 2,408,657 | +0.19(+0.25%) |
May 13, 2021 | 73.83 | 75.45 | 73.74 | 74.99 | 2,716,185 | +1.16(+1.57%) |
May 12, 2021 | 75.32 | 75.70 | 73.48 | 73.83 | 1,490,396 | -1.44(-1.91%) |
May 11, 2021 | 75.69 | 76.58 | 74.80 | 75.26 | 1,874,158 | -0.95(-1.25%) |
May 10, 2021 | 76.49 | 77.64 | 76.16 | 76.22 | 1,564,454 | -0.14(-0.19%) |
May 07, 2021 | 75.47 | 76.75 | 75.14 | 76.36 | 1,772,989 | +0.59(+0.78%) |
May 06, 2021 | 75.22 | 76.05 | 74.71 | 75.77 | 1,692,553 | +1.02(+1.36%) |
May 05, 2021 | 75.00 | 75.34 | 74.06 | 74.75 | 2,143,694 | -0.34(-0.45%) |
May 04, 2021 | 75.11 | 75.70 | 74.62 | 75.09 | 1,513,664 | +0.02(+0.02%) |
May 03, 2021 | 74.75 | 75.61 | 74.31 | 75.07 | 2,069,505 | +1.14(+1.54%) |
Apr 30, 2021 | 74.19 | 74.26 | 73.57 | 73.93 | 1,948,423 | -0.56(-0.75%) |
Apr 29, 2021 | 73.75 | 74.81 | 73.50 | 74.49 | 1,634,043 | +1.38(+1.88%) |
Apr 28, 2021 | 73.43 | 74.01 | 72.97 | 73.12 | 1,634,892 | +0.09(+0.12%) |
Apr 27, 2021 | 72.11 | 73.13 | 71.71 | 73.03 | 2,092,229 | +0.46(+0.63%) |
Apr 26, 2021 | 73.34 | 73.56 | 72.29 | 72.57 | 1,789,330 | -0.44(-0.60%) |
Apr 23, 2021 | 72.84 | 73.29 | 72.32 | 73.01 | 2,464,568 | +0.53(+0.73%) |
Apr 22, 2021 | 72.18 | 72.84 | 71.47 | 72.48 | 3,415,695 | +0.05(+0.06%) |
Apr 21, 2021 | 70.44 | 72.58 | 70.34 | 72.43 | 2,727,366 | +1.55(+2.19%) |
Apr 20, 2021 | 71.90 | 72.79 | 70.36 | 70.88 | 3,328,921 | -0.40(-0.57%) |
Apr 19, 2021 | 71.59 | 71.91 | 71.25 | 71.28 | 3,169,346 | -0.31(-0.43%) |
Apr 16, 2021 | 72.01 | 72.04 | 71.19 | 71.59 | 1,827,703 | +0.19(+0.26%) |
Apr 15, 2021 | 71.12 | 72.63 | 71.10 | 71.40 | 2,507,814 | +0.74(+1.04%) |
Apr 14, 2021 | 70.90 | 71.79 | 70.14 | 70.66 | 2,121,495 | +0.03(+0.04%) |
Apr 13, 2021 | 70.76 | 71.41 | 70.04 | 70.64 | 2,740,211 | -0.62(-0.87%) |
Apr 12, 2021 | 70.20 | 71.36 | 69.92 | 71.26 | 2,032,145 | +1.46(+2.09%) |
Apr 09, 2021 | 69.67 | 70.24 | 69.30 | 69.80 | 1,636,110 | +0.37(+0.53%) |
Apr 08, 2021 | 69.32 | 69.92 | 68.89 | 69.43 | 1,874,300 | -0.35(-0.50%) |
Apr 07, 2021 | 69.75 | 69.99 | 68.99 | 69.78 | 1,473,240 | +0.05(+0.08%) |
Apr 06, 2021 | 68.40 | 69.75 | 68.28 | 69.73 | 2,667,698 | +1.30(+1.90%) |
Apr 05, 2021 | 68.83 | 69.24 | 68.21 | 68.42 | 1,735,953 | +0.20(+0.29%) |
Apr 01, 2021 | 66.91 | 68.23 | 66.56 | 68.23 | 2,182,407 | +1.58(+2.37%) |
Mar 31, 2021 | 67.84 | 68.20 | 66.59 | 66.64 | 2,116,451 | -1.17(-1.72%) |
Mar 30, 2021 | 67.62 | 68.23 | 67.14 | 67.81 | 1,803,106 | +0.42(+0.63%) |
Mar 29, 2021 | 67.78 | 68.26 | 66.09 | 67.39 | 2,034,503 | -0.49(-0.71%) |
Mar 26, 2021 | 68.74 | 69.14 | 67.16 | 67.88 | 3,335,195 | -0.69(-1.01%) |
Mar 25, 2021 | 67.09 | 69.01 | 66.80 | 68.57 | 1,972,114 | +1.26(+1.87%) |
Mar 24, 2021 | 68.47 | 68.93 | 67.17 | 67.31 | 1,990,807 | -0.52(-0.77%) |
Mar 23, 2021 | 68.55 | 68.86 | 67.63 | 67.83 | 1,868,831 | -1.51(-2.18%) |
Mar 22, 2021 | 68.87 | 69.76 | 68.09 | 69.34 | 1,780,073 | +0.65(+0.94%) |
Mar 19, 2021 | 69.00 | 69.54 | 68.33 | 68.69 | 7,253,960 | -0.74(-1.06%) |
Mar 18, 2021 | 69.27 | 70.00 | 68.89 | 69.43 | 1,897,125 | +0.28(+0.40%) |
Mar 17, 2021 | 69.38 | 69.73 | 68.11 | 69.15 | 1,833,121 | +0.13(+0.20%) |
Mar 16, 2021 | 68.50 | 69.15 | 68.05 | 69.02 | 1,871,555 | +0.12(+0.17%) |
Mar 15, 2021 | 69.61 | 69.99 | 68.40 | 68.90 | 1,944,161 | -1.01(-1.44%) |
Mar 12, 2021 | 69.27 | 70.05 | 69.01 | 69.91 | 1,500,370 | +1.29(+1.89%) |
Mar 11, 2021 | 68.55 | 69.33 | 68.15 | 68.61 | 1,959,520 | -0.21(-0.30%) |
Mar 10, 2021 | 68.55 | 69.52 | 67.87 | 68.82 | 2,048,106 | +1.00(+1.47%) |
Mar 09, 2021 | 68.42 | 68.90 | 67.34 | 67.82 | 2,416,745 | -1.00(-1.45%) |
Mar 08, 2021 | 67.22 | 69.28 | 66.88 | 68.82 | 2,218,592 | +2.46(+3.70%) |
Mar 05, 2021 | 64.81 | 66.62 | 64.20 | 66.36 | 1,833,858 | +2.20(+3.43%) |
Mar 04, 2021 | 65.10 | 65.86 | 63.32 | 64.16 | 2,297,383 | -1.00(-1.53%) |
Mar 03, 2021 | 64.19 | 65.82 | 63.98 | 65.16 | 1,968,355 | +1.35(+2.12%) |
Mar 02, 2021 | 62.91 | 64.19 | 62.83 | 63.81 | 1,389,261 | +0.53(+0.83%) |