Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.44 | 73.44 | 72.24 | 72.67 | 191,699 | -0.70(-0.96%) |
May 27, 2021 | 74.14 | 74.46 | 73.38 | 73.38 | 154,032 | +0.09(+0.12%) |
May 26, 2021 | 72.49 | 73.31 | 71.92 | 73.29 | 175,169 | +0.98(+1.36%) |
May 25, 2021 | 74.53 | 75.07 | 72.26 | 72.31 | 229,983 | -2.01(-2.71%) |
May 24, 2021 | 74.53 | 74.83 | 73.60 | 74.32 | 150,150 | +0.20(+0.27%) |
May 21, 2021 | 75.05 | 75.35 | 74.00 | 74.12 | 226,346 | -0.59(-0.79%) |
May 20, 2021 | 75.33 | 75.53 | 74.20 | 74.71 | 179,350 | -1.09(-1.44%) |
May 19, 2021 | 75.48 | 76.27 | 73.82 | 75.80 | 463,920 | -0.87(-1.13%) |
May 18, 2021 | 76.86 | 77.86 | 76.15 | 76.66 | 347,379 | -0.12(-0.15%) |
May 17, 2021 | 76.24 | 76.89 | 75.02 | 76.78 | 153,018 | +0.03(+0.04%) |
May 14, 2021 | 76.29 | 76.88 | 75.74 | 76.75 | 204,179 | +1.09(+1.44%) |
May 13, 2021 | 73.95 | 75.83 | 73.15 | 75.66 | 260,408 | +1.67(+2.26%) |
May 12, 2021 | 75.57 | 75.91 | 73.62 | 73.99 | 342,101 | -1.89(-2.50%) |
May 11, 2021 | 75.40 | 76.49 | 74.78 | 75.88 | 267,889 | -0.93(-1.21%) |
May 10, 2021 | 77.43 | 78.00 | 76.47 | 76.82 | 195,783 | -0.62(-0.79%) |
May 07, 2021 | 75.58 | 77.48 | 75.33 | 77.43 | 143,582 | +1.75(+2.31%) |
May 06, 2021 | 75.58 | 75.79 | 74.02 | 75.68 | 200,953 | +0.10(+0.13%) |
May 05, 2021 | 75.67 | 76.10 | 74.43 | 75.59 | 162,130 | -0.06(-0.08%) |
May 04, 2021 | 76.14 | 76.54 | 74.95 | 75.64 | 233,000 | -0.99(-1.29%) |
May 03, 2021 | 77.25 | 78.21 | 76.53 | 76.63 | 409,409 | -0.19(-0.25%) |
Apr 30, 2021 | 76.14 | 76.87 | 76.02 | 76.83 | 380,741 | -0.28(-0.36%) |
Apr 29, 2021 | 75.85 | 77.39 | 75.49 | 77.10 | 381,642 | +2.19(+2.93%) |
Apr 28, 2021 | 73.44 | 75.26 | 71.45 | 74.91 | 442,223 | +0.98(+1.33%) |
Apr 27, 2021 | 73.57 | 74.67 | 73.57 | 73.93 | 204,576 | +0.08(+0.10%) |
Apr 26, 2021 | 74.98 | 75.63 | 73.32 | 73.86 | 312,540 | -0.37(-0.51%) |
Apr 23, 2021 | 73.63 | 74.78 | 73.07 | 74.23 | 337,049 | +1.03(+1.41%) |
Apr 22, 2021 | 74.85 | 75.52 | 73.12 | 73.20 | 200,090 | -1.35(-1.81%) |
Apr 21, 2021 | 74.02 | 74.90 | 73.06 | 74.55 | 263,468 | +0.41(+0.56%) |
Apr 20, 2021 | 75.52 | 76.28 | 73.06 | 74.13 | 377,636 | -1.86(-2.45%) |
Apr 19, 2021 | 76.56 | 76.95 | 74.88 | 76.00 | 467,479 | -0.91(-1.19%) |
Apr 16, 2021 | 77.11 | 78.26 | 76.41 | 76.91 | 320,509 | +0.61(+0.79%) |
Apr 15, 2021 | 77.53 | 77.53 | 76.20 | 76.31 | 256,188 | -0.77(-1.00%) |
Apr 14, 2021 | 75.91 | 77.90 | 75.91 | 77.08 | 502,808 | +1.13(+1.49%) |
Apr 13, 2021 | 76.60 | 76.84 | 75.58 | 75.94 | 200,336 | -0.72(-0.94%) |
Apr 12, 2021 | 76.65 | 77.17 | 76.37 | 76.66 | 304,501 | +0.01(+0.01%) |
Apr 09, 2021 | 76.88 | 77.13 | 76.08 | 76.65 | 271,512 | -0.14(-0.19%) |
Apr 08, 2021 | 76.93 | 77.55 | 75.96 | 76.80 | 223,655 | -0.07(-0.09%) |
Apr 07, 2021 | 78.09 | 78.09 | 76.04 | 76.86 | 162,825 | -1.38(-1.77%) |
Apr 06, 2021 | 77.93 | 79.42 | 77.64 | 78.25 | 384,182 | +1.07(+1.38%) |
Apr 05, 2021 | 76.75 | 77.26 | 75.46 | 77.18 | 277,849 | +1.01(+1.33%) |
Apr 01, 2021 | 76.63 | 77.49 | 75.94 | 76.17 | 390,207 | +0.01(+0.01%) |
Mar 31, 2021 | 76.60 | 77.14 | 74.68 | 76.16 | 285,433 | +0.02(+0.03%) |
Mar 30, 2021 | 74.29 | 76.99 | 74.03 | 76.14 | 409,674 | +2.01(+2.71%) |
Mar 29, 2021 | 75.58 | 77.04 | 73.81 | 74.13 | 377,506 | -2.22(-2.91%) |
Mar 26, 2021 | 76.42 | 77.18 | 75.33 | 76.35 | 215,025 | +0.46(+0.61%) |
Mar 25, 2021 | 72.24 | 76.57 | 71.70 | 75.89 | 368,752 | +3.08(+4.22%) |
Mar 24, 2021 | 75.58 | 76.13 | 72.78 | 72.82 | 325,881 | -1.92(-2.57%) |
Mar 23, 2021 | 77.22 | 77.54 | 73.85 | 74.74 | 664,977 | -3.33(-4.26%) |
Mar 22, 2021 | 79.38 | 79.61 | 77.58 | 78.07 | 481,993 | -1.32(-1.66%) |
Mar 19, 2021 | 79.28 | 80.30 | 77.85 | 79.38 | 780,103 | +0.10(+0.12%) |
Mar 18, 2021 | 79.54 | 81.04 | 78.96 | 79.29 | 216,685 | -0.31(-0.39%) |
Mar 17, 2021 | 80.40 | 80.40 | 78.11 | 79.59 | 250,521 | -0.36(-0.44%) |
Mar 16, 2021 | 80.12 | 80.36 | 78.83 | 79.95 | 221,858 | -0.03(-0.04%) |
Mar 15, 2021 | 78.40 | 80.00 | 77.01 | 79.98 | 191,385 | +1.00(+1.27%) |
Mar 12, 2021 | 79.98 | 80.27 | 78.12 | 78.98 | 230,005 | -0.80(-1.00%) |
Mar 11, 2021 | 80.12 | 80.47 | 78.84 | 79.78 | 256,332 | +0.17(+0.22%) |
Mar 10, 2021 | 78.89 | 81.44 | 78.69 | 79.60 | 440,668 | +0.19(+0.24%) |
Mar 09, 2021 | 79.17 | 79.66 | 78.52 | 79.41 | 390,179 | +0.79(+1.00%) |
Mar 08, 2021 | 76.69 | 80.43 | 75.90 | 78.62 | 447,486 | +1.80(+2.34%) |
Mar 05, 2021 | 74.27 | 77.30 | 73.61 | 76.83 | 449,607 | +3.54(+4.83%) |
Mar 04, 2021 | 74.60 | 76.31 | 72.70 | 73.29 | 290,117 | -0.98(-1.32%) |
Mar 03, 2021 | 73.54 | 75.60 | 72.34 | 74.27 | 289,047 | -0.24(-0.32%) |
Mar 02, 2021 | 75.40 | 75.80 | 73.77 | 74.51 | 287,372 | -2.10(-2.74%) |