Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.01 | 76.10 | 74.79 | 75.31 | 1,926,917 | -0.17(-0.23%) |
May 27, 2021 | 74.80 | 75.56 | 74.68 | 75.48 | 3,247,116 | +0.93(+1.25%) |
May 26, 2021 | 74.77 | 75.05 | 74.26 | 74.55 | 2,828,339 | +0.13(+0.17%) |
May 25, 2021 | 76.03 | 76.29 | 74.34 | 74.43 | 2,721,211 | -2.04(-2.67%) |
May 24, 2021 | 76.01 | 76.61 | 75.31 | 76.46 | 1,881,138 | +1.09(+1.45%) |
May 21, 2021 | 76.19 | 76.95 | 75.32 | 75.37 | 2,991,547 | +0.08(+0.11%) |
May 20, 2021 | 75.86 | 76.20 | 74.28 | 75.29 | 3,946,692 | -0.56(-0.73%) |
May 19, 2021 | 75.38 | 76.74 | 74.17 | 75.85 | 3,017,195 | -0.91(-1.19%) |
May 18, 2021 | 78.48 | 78.83 | 76.61 | 76.76 | 2,427,411 | -1.72(-2.19%) |
May 17, 2021 | 77.41 | 78.73 | 76.75 | 78.48 | 3,413,769 | +0.88(+1.14%) |
May 14, 2021 | 75.41 | 77.68 | 75.41 | 77.59 | 3,185,503 | +2.96(+3.97%) |
May 13, 2021 | 74.45 | 76.27 | 73.64 | 74.63 | 2,560,070 | -0.88(-1.16%) |
May 12, 2021 | 73.96 | 77.49 | 73.90 | 75.51 | 3,457,735 | +1.51(+2.04%) |
May 11, 2021 | 74.45 | 75.21 | 73.13 | 73.99 | 2,769,649 | -1.73(-2.29%) |
May 10, 2021 | 77.09 | 77.81 | 75.69 | 75.73 | 2,900,409 | -0.40(-0.52%) |
May 07, 2021 | 74.76 | 76.35 | 74.55 | 76.12 | 2,141,724 | +0.38(+0.50%) |
May 06, 2021 | 75.43 | 75.85 | 74.42 | 75.74 | 1,877,519 | +0.55(+0.73%) |
May 05, 2021 | 74.18 | 75.28 | 73.24 | 75.20 | 3,280,317 | +1.73(+2.36%) |
May 04, 2021 | 74.73 | 75.31 | 72.75 | 73.46 | 3,240,785 | -0.81(-1.08%) |
May 03, 2021 | 72.74 | 74.51 | 72.54 | 74.27 | 3,477,253 | +2.68(+3.74%) |
Apr 30, 2021 | 70.82 | 72.98 | 70.69 | 71.59 | 3,460,046 | -0.19(-0.26%) |
Apr 29, 2021 | 71.67 | 72.80 | 71.12 | 71.77 | 3,180,869 | +0.90(+1.27%) |
Apr 28, 2021 | 69.46 | 71.27 | 69.36 | 70.87 | 3,053,805 | +1.77(+2.56%) |
Apr 27, 2021 | 67.85 | 69.32 | 67.60 | 69.10 | 2,209,581 | +1.42(+2.09%) |
Apr 26, 2021 | 67.67 | 68.48 | 67.46 | 67.68 | 1,788,095 | +0.01(+0.01%) |
Apr 23, 2021 | 66.63 | 67.95 | 66.34 | 67.67 | 2,252,709 | +1.36(+2.05%) |
Apr 22, 2021 | 68.28 | 68.28 | 66.29 | 66.31 | 2,967,829 | -1.83(-2.69%) |
Apr 21, 2021 | 66.02 | 68.44 | 65.76 | 68.14 | 2,883,555 | +1.42(+2.12%) |
Apr 20, 2021 | 68.37 | 68.56 | 66.00 | 66.73 | 2,581,356 | -2.23(-3.23%) |
Apr 19, 2021 | 69.76 | 70.47 | 68.53 | 68.96 | 2,659,104 | -0.66(-0.95%) |
Apr 16, 2021 | 70.39 | 71.18 | 69.14 | 69.62 | 2,737,701 | -0.29(-0.42%) |
Apr 15, 2021 | 69.92 | 70.13 | 69.23 | 69.91 | 2,423,044 | -0.33(-0.47%) |
Apr 14, 2021 | 69.32 | 71.25 | 69.20 | 70.24 | 2,528,120 | +1.57(+2.28%) |
Apr 13, 2021 | 68.36 | 68.87 | 67.83 | 68.67 | 2,261,040 | +0.00(+0.00%) |
Apr 12, 2021 | 70.48 | 71.11 | 68.53 | 68.67 | 2,087,149 | -1.25(-1.78%) |
Apr 09, 2021 | 69.47 | 71.34 | 69.10 | 69.92 | 4,059,872 | +0.54(+0.78%) |
Apr 08, 2021 | 69.86 | 70.05 | 68.71 | 69.38 | 3,287,364 | -1.40(-1.97%) |
Apr 07, 2021 | 71.55 | 71.61 | 69.99 | 70.78 | 3,059,777 | -0.75(-1.05%) |
Apr 06, 2021 | 72.72 | 73.36 | 71.24 | 71.53 | 3,283,592 | -1.07(-1.47%) |
Apr 05, 2021 | 73.47 | 73.76 | 71.82 | 72.60 | 3,458,682 | -0.97(-1.32%) |
Apr 01, 2021 | 72.19 | 73.70 | 71.24 | 73.58 | 3,088,871 | +1.43(+1.99%) |
Mar 31, 2021 | 72.54 | 73.10 | 71.90 | 72.14 | 3,011,534 | -0.68(-0.94%) |
Mar 30, 2021 | 72.34 | 73.71 | 72.20 | 72.82 | 2,215,952 | -0.19(-0.27%) |
Mar 29, 2021 | 73.58 | 73.77 | 71.95 | 73.02 | 2,125,423 | -1.57(-2.11%) |
Mar 26, 2021 | 74.28 | 74.71 | 73.05 | 74.59 | 2,678,589 | +1.65(+2.27%) |
Mar 25, 2021 | 71.47 | 73.20 | 70.01 | 72.94 | 2,953,423 | +0.36(+0.50%) |
Mar 24, 2021 | 71.20 | 72.78 | 71.07 | 72.58 | 3,862,595 | +2.70(+3.86%) |
Mar 23, 2021 | 70.00 | 71.54 | 68.76 | 69.88 | 3,784,602 | -1.42(-1.99%) |
Mar 22, 2021 | 72.03 | 72.50 | 71.10 | 71.29 | 3,328,039 | -1.49(-2.04%) |
Mar 19, 2021 | 72.23 | 73.91 | 71.32 | 72.78 | 5,762,261 | +0.79(+1.09%) |
Mar 18, 2021 | 74.91 | 75.37 | 71.93 | 71.99 | 3,975,106 | -3.62(-4.79%) |
Mar 17, 2021 | 75.16 | 75.84 | 74.01 | 75.61 | 2,814,555 | +0.47(+0.62%) |
Mar 16, 2021 | 76.66 | 76.78 | 74.83 | 75.14 | 3,462,974 | -2.57(-3.31%) |
Mar 15, 2021 | 78.27 | 78.85 | 76.85 | 77.72 | 2,487,551 | -0.73(-0.92%) |
Mar 12, 2021 | 78.73 | 78.86 | 77.41 | 78.44 | 2,106,906 | +0.82(+1.06%) |
Mar 11, 2021 | 78.39 | 79.19 | 77.46 | 77.62 | 3,014,284 | -0.63(-0.80%) |
Mar 10, 2021 | 75.52 | 78.81 | 75.12 | 78.25 | 2,887,413 | +2.69(+3.56%) |
Mar 09, 2021 | 77.58 | 80.15 | 75.50 | 75.56 | 3,952,432 | -2.72(-3.47%) |
Mar 08, 2021 | 78.64 | 79.72 | 77.19 | 78.27 | 3,268,986 | +0.99(+1.28%) |
Mar 05, 2021 | 76.63 | 77.35 | 74.42 | 77.28 | 3,805,565 | +2.60(+3.48%) |
Mar 04, 2021 | 74.72 | 76.23 | 73.25 | 74.68 | 3,187,837 | +0.50(+0.68%) |
Mar 03, 2021 | 73.54 | 75.75 | 73.27 | 74.18 | 2,657,204 | +1.39(+1.91%) |
Mar 02, 2021 | 74.55 | 75.51 | 72.72 | 72.79 | 2,660,242 | -2.15(-2.87%) |