Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.48 | 73.52 | 73.37 | 73.37 | 18,373,660 | -0.03(-0.03%) |
May 27, 2021 | 73.54 | 73.54 | 73.39 | 73.40 | 15,068,170 | -0.03(-0.05%) |
May 26, 2021 | 73.36 | 73.45 | 73.36 | 73.43 | 17,055,756 | +0.03(+0.03%) |
May 25, 2021 | 73.44 | 73.46 | 73.34 | 73.41 | 18,970,880 | +0.01(+0.01%) |
May 24, 2021 | 73.37 | 73.48 | 73.31 | 73.40 | 29,624,758 | +0.08(+0.11%) |
May 21, 2021 | 73.29 | 73.33 | 73.16 | 73.32 | 43,327,168 | +0.11(+0.15%) |
May 20, 2021 | 72.95 | 73.51 | 72.95 | 73.21 | 33,456,692 | +0.31(+0.43%) |
May 19, 2021 | 72.89 | 73.09 | 72.86 | 72.90 | 41,229,872 | -0.19(-0.26%) |
May 18, 2021 | 73.37 | 73.37 | 73.08 | 73.09 | 19,602,154 | -0.18(-0.24%) |
May 17, 2021 | 73.39 | 73.40 | 73.21 | 73.27 | 16,093,420 | -0.13(-0.18%) |
May 14, 2021 | 73.27 | 73.40 | 73.24 | 73.40 | 26,793,820 | +0.24(+0.32%) |
May 13, 2021 | 73.03 | 73.22 | 73.02 | 73.16 | 34,205,024 | +0.26(+0.36%) |
May 12, 2021 | 73.16 | 73.21 | 72.90 | 72.90 | 38,650,544 | -0.35(-0.48%) |
May 11, 2021 | 73.14 | 73.30 | 73.06 | 73.26 | 34,080,668 | -0.08(-0.10%) |
May 10, 2021 | 73.53 | 73.54 | 73.33 | 73.33 | 19,833,344 | -0.17(-0.23%) |
May 07, 2021 | 73.52 | 73.57 | 73.42 | 73.50 | 21,235,418 | +0.05(+0.07%) |
May 06, 2021 | 73.47 | 73.51 | 73.35 | 73.45 | 27,474,686 | -0.03(-0.03%) |
May 05, 2021 | 73.38 | 73.49 | 73.29 | 73.48 | 21,184,838 | +0.14(+0.20%) |
May 04, 2021 | 73.32 | 73.35 | 73.20 | 73.33 | 27,590,964 | -0.04(-0.06%) |
May 03, 2021 | 73.42 | 73.50 | 73.37 | 73.37 | 18,751,818 | +0.03(+0.04%) |
Apr 30, 2021 | 73.29 | 73.39 | 73.27 | 73.35 | 27,857,660 | -0.03(-0.05%) |
Apr 29, 2021 | 73.44 | 73.44 | 73.27 | 73.38 | 20,448,858 | +0.08(+0.11%) |
Apr 28, 2021 | 73.18 | 73.35 | 73.12 | 73.30 | 17,637,948 | +0.14(+0.19%) |
Apr 27, 2021 | 73.30 | 73.30 | 73.15 | 73.15 | 21,051,822 | -0.10(-0.14%) |
Apr 26, 2021 | 73.30 | 73.38 | 73.22 | 73.25 | 15,195,288 | -0.03(-0.05%) |
Apr 23, 2021 | 73.14 | 73.35 | 73.14 | 73.29 | 17,163,204 | +0.19(+0.26%) |
Apr 22, 2021 | 73.25 | 73.25 | 73.08 | 73.09 | 22,099,956 | -0.13(-0.18%) |
Apr 21, 2021 | 72.95 | 73.23 | 72.94 | 73.23 | 23,279,244 | +0.24(+0.33%) |
Apr 20, 2021 | 73.03 | 73.09 | 72.94 | 72.99 | 27,301,544 | -0.13(-0.17%) |
Apr 19, 2021 | 73.14 | 73.22 | 73.08 | 73.11 | 28,498,284 | -0.12(-0.16%) |
Apr 16, 2021 | 73.40 | 73.42 | 73.23 | 73.23 | 38,756,092 | -0.15(-0.21%) |
Apr 15, 2021 | 73.25 | 73.38 | 73.20 | 73.38 | 24,968,984 | +0.29(+0.40%) |
Apr 14, 2021 | 73.14 | 73.22 | 73.05 | 73.09 | 21,450,208 | -0.03(-0.05%) |
Apr 13, 2021 | 72.99 | 73.14 | 72.90 | 73.12 | 24,610,186 | +0.05(+0.07%) |
Apr 12, 2021 | 73.06 | 73.09 | 72.99 | 73.07 | 18,436,086 | -0.08(-0.10%) |
Apr 09, 2021 | 73.10 | 73.15 | 73.06 | 73.14 | 20,759,098 | -0.05(-0.07%) |
Apr 08, 2021 | 73.25 | 73.28 | 73.18 | 73.20 | 13,175,812 | +0.03(+0.03%) |
Apr 07, 2021 | 73.21 | 73.24 | 73.12 | 73.17 | 18,651,674 | -0.03(-0.03%) |
Apr 06, 2021 | 73.09 | 73.23 | 73.09 | 73.20 | 18,320,938 | +0.13(+0.17%) |
Apr 05, 2021 | 73.04 | 73.13 | 73.01 | 73.07 | 24,745,394 | +0.03(+0.05%) |
Apr 01, 2021 | 72.95 | 73.04 | 72.85 | 73.04 | 36,726,212 | +0.15(+0.21%) |
Mar 31, 2021 | 72.61 | 72.91 | 72.61 | 72.88 | 49,767,048 | +0.35(+0.48%) |
Mar 30, 2021 | 72.59 | 72.63 | 72.51 | 72.53 | 23,471,272 | -0.18(-0.24%) |
Mar 29, 2021 | 72.61 | 72.73 | 72.48 | 72.71 | 20,870,484 | +0.04(+0.06%) |
Mar 26, 2021 | 72.53 | 72.67 | 72.37 | 72.66 | 31,038,688 | +0.22(+0.30%) |
Mar 25, 2021 | 72.27 | 72.45 | 72.20 | 72.45 | 28,784,490 | +0.13(+0.17%) |
Mar 24, 2021 | 72.35 | 72.56 | 72.32 | 72.32 | 37,529,492 | +0.04(+0.06%) |
Mar 23, 2021 | 72.19 | 72.31 | 72.10 | 72.28 | 29,547,534 | +0.08(+0.10%) |
Mar 22, 2021 | 72.06 | 72.33 | 72.02 | 72.20 | 39,449,724 | +0.26(+0.36%) |
Mar 19, 2021 | 71.78 | 72.02 | 71.60 | 71.95 | 56,780,416 | +0.28(+0.38%) |
Mar 18, 2021 | 71.95 | 72.04 | 71.65 | 71.67 | 44,439,448 | -0.55(-0.76%) |
Mar 17, 2021 | 71.98 | 72.44 | 71.93 | 72.22 | 33,905,500 | +0.10(+0.14%) |
Mar 16, 2021 | 72.25 | 72.30 | 72.05 | 72.12 | 27,430,186 | -0.17(-0.23%) |
Mar 15, 2021 | 72.23 | 72.35 | 72.15 | 72.29 | 18,722,154 | +0.01(+0.01%) |
Mar 12, 2021 | 72.36 | 72.40 | 72.20 | 72.28 | 26,127,140 | -0.20(-0.28%) |
Mar 11, 2021 | 72.38 | 72.61 | 72.38 | 72.48 | 33,168,462 | +0.27(+0.37%) |
Mar 10, 2021 | 72.08 | 72.31 | 72.02 | 72.21 | 28,441,134 | +0.23(+0.31%) |
Mar 09, 2021 | 72.08 | 72.27 | 71.96 | 71.99 | 37,609,480 | +0.10(+0.14%) |
Mar 08, 2021 | 72.37 | 72.43 | 71.86 | 71.89 | 47,686,244 | -0.53(-0.73%) |
Mar 05, 2021 | 72.30 | 72.50 | 71.97 | 72.41 | 56,161,032 | +0.22(+0.30%) |
Mar 04, 2021 | 72.52 | 72.69 | 71.96 | 72.20 | 58,485,904 | -0.28(-0.38%) |
Mar 03, 2021 | 72.60 | 72.66 | 72.44 | 72.47 | 36,120,216 | -0.23(-0.32%) |
Mar 02, 2021 | 72.86 | 72.86 | 72.67 | 72.71 | 28,694,706 | -0.11(-0.15%) |