Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.04 | 74.64 | 73.89 | 74.53 | 1,800,454 | +0.52(+0.70%) |
May 27, 2021 | 74.96 | 75.22 | 73.88 | 74.02 | 4,130,927 | -0.60(-0.80%) |
May 26, 2021 | 74.90 | 75.33 | 74.52 | 74.62 | 3,082,710 | -0.39(-0.52%) |
May 25, 2021 | 74.01 | 76.39 | 73.85 | 75.00 | 2,771,611 | +1.05(+1.42%) |
May 24, 2021 | 74.47 | 74.74 | 73.48 | 73.95 | 2,916,921 | -0.13(-0.17%) |
May 21, 2021 | 74.21 | 74.81 | 73.38 | 74.08 | 4,374,699 | +0.31(+0.42%) |
May 20, 2021 | 74.62 | 75.99 | 72.17 | 73.77 | 5,919,251 | -0.89(-1.20%) |
May 19, 2021 | 75.61 | 75.73 | 74.40 | 74.66 | 2,132,517 | -1.63(-2.13%) |
May 18, 2021 | 77.29 | 77.74 | 76.25 | 76.29 | 1,993,769 | -1.12(-1.45%) |
May 17, 2021 | 77.61 | 77.86 | 76.70 | 77.41 | 1,481,460 | +0.12(+0.15%) |
May 14, 2021 | 76.72 | 77.63 | 76.56 | 77.29 | 1,610,524 | +0.81(+1.06%) |
May 13, 2021 | 74.99 | 76.95 | 74.99 | 76.48 | 1,594,141 | +1.29(+1.71%) |
May 12, 2021 | 76.88 | 77.47 | 75.06 | 75.20 | 2,448,790 | -2.08(-2.69%) |
May 11, 2021 | 78.27 | 78.56 | 76.52 | 77.28 | 2,111,187 | -1.53(-1.94%) |
May 10, 2021 | 79.59 | 79.70 | 78.59 | 78.80 | 1,759,286 | -0.57(-0.72%) |
May 07, 2021 | 78.44 | 79.81 | 78.04 | 79.37 | 2,529,276 | +0.81(+1.03%) |
May 06, 2021 | 76.26 | 78.70 | 76.26 | 78.56 | 3,414,377 | +2.15(+2.82%) |
May 05, 2021 | 76.79 | 77.39 | 75.68 | 76.41 | 2,240,416 | -0.13(-0.17%) |
May 04, 2021 | 75.89 | 77.05 | 75.09 | 76.54 | 3,444,128 | -0.79(-1.02%) |
May 03, 2021 | 78.21 | 78.35 | 77.16 | 77.33 | 2,605,245 | -0.63(-0.81%) |
Apr 30, 2021 | 77.52 | 78.34 | 77.17 | 77.97 | 2,034,083 | +0.52(+0.67%) |
Apr 29, 2021 | 77.08 | 77.87 | 76.59 | 77.45 | 1,563,354 | +0.86(+1.12%) |
Apr 28, 2021 | 76.73 | 77.76 | 76.51 | 76.59 | 1,499,879 | -0.05(-0.06%) |
Apr 27, 2021 | 76.40 | 77.46 | 76.04 | 76.64 | 2,023,885 | +0.93(+1.23%) |
Apr 26, 2021 | 76.45 | 76.51 | 75.22 | 75.71 | 1,673,470 | -0.33(-0.44%) |
Apr 23, 2021 | 75.76 | 77.01 | 75.22 | 76.04 | 2,049,298 | +0.24(+0.32%) |
Apr 22, 2021 | 75.56 | 76.48 | 75.26 | 75.80 | 1,776,656 | -0.02(-0.02%) |
Apr 21, 2021 | 73.97 | 75.85 | 73.84 | 75.82 | 1,783,021 | +1.92(+2.60%) |
Apr 20, 2021 | 74.08 | 74.23 | 72.96 | 73.90 | 2,071,918 | -0.71(-0.95%) |
Apr 19, 2021 | 74.18 | 74.69 | 73.72 | 74.61 | 1,582,263 | +0.48(+0.65%) |
Apr 16, 2021 | 74.58 | 75.20 | 73.91 | 74.13 | 2,236,437 | -0.02(-0.02%) |
Apr 15, 2021 | 74.51 | 74.70 | 73.83 | 74.15 | 1,333,027 | +0.05(+0.06%) |
Apr 14, 2021 | 73.88 | 75.22 | 73.88 | 74.10 | 1,322,246 | +0.05(+0.06%) |
Apr 13, 2021 | 74.07 | 74.47 | 73.28 | 74.06 | 1,583,574 | -1.00(-1.34%) |
Apr 12, 2021 | 74.49 | 75.22 | 74.13 | 75.06 | 1,172,813 | +0.65(+0.88%) |
Apr 09, 2021 | 74.71 | 75.16 | 73.69 | 74.40 | 1,424,956 | +0.23(+0.31%) |
Apr 08, 2021 | 73.47 | 74.28 | 73.38 | 74.17 | 1,281,145 | -0.04(-0.05%) |
Apr 07, 2021 | 74.69 | 75.20 | 74.05 | 74.21 | 1,654,342 | -0.55(-0.74%) |
Apr 06, 2021 | 72.78 | 75.65 | 72.70 | 74.76 | 2,095,246 | +1.81(+2.48%) |
Apr 05, 2021 | 72.55 | 73.31 | 72.10 | 72.95 | 3,317,599 | +1.19(+1.65%) |
Apr 01, 2021 | 72.37 | 72.68 | 71.56 | 71.76 | 2,598,979 | -0.69(-0.95%) |
Mar 31, 2021 | 73.25 | 73.60 | 72.43 | 72.45 | 2,260,488 | -0.64(-0.88%) |
Mar 30, 2021 | 72.07 | 73.80 | 72.07 | 73.10 | 2,451,345 | +0.79(+1.09%) |
Mar 29, 2021 | 73.56 | 73.96 | 71.61 | 72.31 | 1,708,685 | -1.46(-1.98%) |
Mar 26, 2021 | 73.35 | 74.11 | 72.88 | 73.78 | 1,705,600 | +0.95(+1.31%) |
Mar 25, 2021 | 70.37 | 73.07 | 70.17 | 72.82 | 1,842,026 | +1.78(+2.50%) |
Mar 24, 2021 | 71.75 | 73.13 | 71.00 | 71.05 | 1,762,610 | -0.12(-0.17%) |
Mar 23, 2021 | 71.24 | 71.62 | 69.91 | 71.17 | 3,441,601 | -0.75(-1.04%) |
Mar 22, 2021 | 72.74 | 73.08 | 71.10 | 71.92 | 2,351,858 | -1.01(-1.38%) |
Mar 19, 2021 | 71.86 | 73.85 | 70.97 | 72.92 | 5,336,149 | +0.81(+1.12%) |
Mar 18, 2021 | 74.16 | 74.19 | 72.06 | 72.12 | 2,165,836 | -1.77(-2.40%) |
Mar 17, 2021 | 74.06 | 74.89 | 73.44 | 73.89 | 1,795,640 | +0.28(+0.39%) |
Mar 16, 2021 | 75.38 | 75.61 | 73.35 | 73.61 | 2,654,358 | -2.55(-3.35%) |
Mar 15, 2021 | 76.12 | 76.83 | 75.69 | 76.16 | 2,518,241 | -0.15(-0.19%) |
Mar 12, 2021 | 74.78 | 76.36 | 74.47 | 76.31 | 2,039,922 | +2.17(+2.92%) |
Mar 11, 2021 | 74.71 | 74.92 | 73.59 | 74.14 | 2,100,325 | -0.18(-0.25%) |
Mar 10, 2021 | 72.77 | 74.60 | 72.37 | 74.32 | 2,570,659 | +1.71(+2.36%) |
Mar 09, 2021 | 74.43 | 74.75 | 72.34 | 72.61 | 3,994,239 | -2.14(-2.86%) |
Mar 08, 2021 | 75.18 | 76.12 | 74.69 | 74.75 | 2,932,428 | -0.08(-0.11%) |
Mar 05, 2021 | 73.89 | 75.03 | 71.70 | 74.84 | 2,438,617 | +2.17(+2.98%) |
Mar 04, 2021 | 74.40 | 74.75 | 71.55 | 72.67 | 3,000,497 | -1.90(-2.55%) |
Mar 03, 2021 | 73.55 | 75.49 | 73.41 | 74.57 | 2,760,143 | +1.34(+1.84%) |
Mar 02, 2021 | 73.98 | 74.39 | 73.04 | 73.23 | 2,416,201 | -0.81(-1.09%) |