Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.03 | 76.12 | 74.81 | 75.33 | 1,926,392 | -0.17(-0.23%) |
May 27, 2021 | 74.82 | 75.58 | 74.70 | 75.50 | 3,246,232 | +0.93(+1.25%) |
May 26, 2021 | 74.79 | 75.07 | 74.28 | 74.57 | 2,827,569 | +0.13(+0.17%) |
May 25, 2021 | 76.06 | 76.32 | 74.36 | 74.45 | 2,720,470 | -2.04(-2.67%) |
May 24, 2021 | 76.03 | 76.63 | 75.33 | 76.48 | 1,880,626 | +1.09(+1.45%) |
May 21, 2021 | 76.21 | 76.97 | 75.34 | 75.39 | 2,990,733 | +0.08(+0.11%) |
May 20, 2021 | 75.88 | 76.22 | 74.30 | 75.31 | 3,945,618 | -0.56(-0.73%) |
May 19, 2021 | 75.40 | 76.76 | 74.19 | 75.87 | 3,016,373 | -0.91(-1.19%) |
May 18, 2021 | 78.50 | 78.85 | 76.63 | 76.78 | 2,426,750 | -1.72(-2.19%) |
May 17, 2021 | 77.43 | 78.76 | 76.77 | 78.50 | 3,412,840 | +0.89(+1.14%) |
May 14, 2021 | 75.43 | 77.70 | 75.43 | 77.61 | 3,184,636 | +2.96(+3.97%) |
May 13, 2021 | 74.47 | 76.29 | 73.66 | 74.65 | 2,559,373 | -0.88(-1.16%) |
May 12, 2021 | 73.98 | 77.51 | 73.92 | 75.53 | 3,456,794 | +1.51(+2.04%) |
May 11, 2021 | 74.47 | 75.23 | 73.15 | 74.01 | 2,768,895 | -1.73(-2.29%) |
May 10, 2021 | 77.11 | 77.84 | 75.71 | 75.75 | 2,899,620 | -0.40(-0.52%) |
May 07, 2021 | 74.78 | 76.37 | 74.57 | 76.15 | 2,141,141 | +0.38(+0.50%) |
May 06, 2021 | 75.45 | 75.87 | 74.44 | 75.76 | 1,877,008 | +0.55(+0.73%) |
May 05, 2021 | 74.20 | 75.30 | 73.26 | 75.22 | 3,279,424 | +1.73(+2.36%) |
May 04, 2021 | 74.75 | 75.33 | 72.77 | 73.48 | 3,239,903 | -0.81(-1.08%) |
May 03, 2021 | 72.76 | 74.53 | 72.56 | 74.29 | 3,476,307 | +2.68(+3.74%) |
Apr 30, 2021 | 70.84 | 73.00 | 70.71 | 71.61 | 3,459,105 | -0.19(-0.26%) |
Apr 29, 2021 | 71.68 | 72.82 | 71.14 | 71.79 | 3,180,003 | +0.90(+1.27%) |
Apr 28, 2021 | 69.48 | 71.29 | 69.38 | 70.89 | 3,052,974 | +1.77(+2.56%) |
Apr 27, 2021 | 67.87 | 69.34 | 67.61 | 69.12 | 2,208,979 | +1.42(+2.09%) |
Apr 26, 2021 | 67.69 | 68.50 | 67.48 | 67.70 | 1,787,609 | +0.01(+0.01%) |
Apr 23, 2021 | 66.65 | 67.97 | 66.36 | 67.69 | 2,252,096 | +1.36(+2.05%) |
Apr 22, 2021 | 68.30 | 68.30 | 66.30 | 66.33 | 2,967,021 | -1.83(-2.69%) |
Apr 21, 2021 | 66.04 | 68.45 | 65.78 | 68.16 | 2,882,770 | +1.42(+2.12%) |
Apr 20, 2021 | 68.38 | 68.58 | 66.02 | 66.75 | 2,580,654 | -2.23(-3.23%) |
Apr 19, 2021 | 69.78 | 70.49 | 68.55 | 68.98 | 2,658,380 | -0.66(-0.95%) |
Apr 16, 2021 | 70.41 | 71.20 | 69.16 | 69.64 | 2,736,956 | -0.29(-0.42%) |
Apr 15, 2021 | 69.94 | 70.15 | 69.25 | 69.93 | 2,422,384 | -0.33(-0.47%) |
Apr 14, 2021 | 69.34 | 71.27 | 69.22 | 70.26 | 2,527,432 | +1.57(+2.28%) |
Apr 13, 2021 | 68.37 | 68.89 | 67.84 | 68.69 | 2,260,425 | +0.00(+0.00%) |
Apr 12, 2021 | 70.50 | 71.13 | 68.55 | 68.69 | 2,086,581 | -1.25(-1.78%) |
Apr 09, 2021 | 69.49 | 71.36 | 69.12 | 69.94 | 4,058,767 | +0.54(+0.78%) |
Apr 08, 2021 | 69.88 | 70.07 | 68.73 | 69.40 | 3,286,469 | -1.40(-1.98%) |
Apr 07, 2021 | 71.57 | 71.63 | 70.01 | 70.80 | 3,058,944 | -0.75(-1.05%) |
Apr 06, 2021 | 72.74 | 73.38 | 71.26 | 71.55 | 3,282,698 | -1.07(-1.47%) |
Apr 05, 2021 | 73.49 | 73.78 | 71.84 | 72.62 | 3,457,741 | -0.97(-1.32%) |
Apr 01, 2021 | 72.21 | 73.72 | 71.26 | 73.60 | 3,088,030 | +1.43(+1.99%) |
Mar 31, 2021 | 72.56 | 73.12 | 71.92 | 72.16 | 3,010,715 | -0.68(-0.94%) |
Mar 30, 2021 | 72.36 | 73.73 | 72.22 | 72.84 | 2,215,349 | -0.19(-0.27%) |
Mar 29, 2021 | 73.60 | 73.79 | 71.97 | 73.04 | 2,124,845 | -1.58(-2.11%) |
Mar 26, 2021 | 74.30 | 74.73 | 73.07 | 74.61 | 2,677,860 | +1.66(+2.27%) |
Mar 25, 2021 | 71.49 | 73.22 | 70.03 | 72.96 | 2,952,620 | +0.36(+0.50%) |
Mar 24, 2021 | 71.22 | 72.80 | 71.09 | 72.60 | 3,861,544 | +2.70(+3.86%) |
Mar 23, 2021 | 70.02 | 71.56 | 68.78 | 69.90 | 3,783,572 | -1.42(-1.99%) |
Mar 22, 2021 | 72.05 | 72.52 | 71.12 | 71.31 | 3,327,134 | -1.49(-2.04%) |
Mar 19, 2021 | 72.25 | 73.93 | 71.34 | 72.80 | 5,760,693 | +0.79(+1.09%) |
Mar 18, 2021 | 74.93 | 75.39 | 71.95 | 72.01 | 3,974,025 | -3.62(-4.79%) |
Mar 17, 2021 | 75.18 | 75.86 | 74.03 | 75.63 | 2,813,789 | +0.47(+0.62%) |
Mar 16, 2021 | 76.69 | 76.80 | 74.85 | 75.16 | 3,462,031 | -2.58(-3.31%) |
Mar 15, 2021 | 78.29 | 78.87 | 76.87 | 77.74 | 2,486,874 | -0.73(-0.92%) |
Mar 12, 2021 | 78.75 | 78.88 | 77.43 | 78.46 | 2,106,333 | +0.82(+1.06%) |
Mar 11, 2021 | 78.41 | 79.21 | 77.48 | 77.64 | 3,013,464 | -0.63(-0.80%) |
Mar 10, 2021 | 75.54 | 78.83 | 75.14 | 78.27 | 2,886,627 | +2.69(+3.56%) |
Mar 09, 2021 | 77.61 | 80.17 | 75.52 | 75.58 | 3,951,357 | -2.72(-3.47%) |
Mar 08, 2021 | 78.66 | 79.74 | 77.22 | 78.30 | 3,268,096 | +0.99(+1.28%) |
Mar 05, 2021 | 76.65 | 77.38 | 74.44 | 77.30 | 3,804,529 | +2.60(+3.48%) |
Mar 04, 2021 | 74.74 | 76.25 | 73.27 | 74.70 | 3,186,969 | +0.50(+0.68%) |
Mar 03, 2021 | 73.56 | 75.77 | 73.29 | 74.20 | 2,656,481 | +1.39(+1.91%) |
Mar 02, 2021 | 74.57 | 75.53 | 72.74 | 72.81 | 2,659,518 | -2.15(-2.87%) |