Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.16 | 78.39 | 77.37 | 78.14 | 2,055,429 | -0.01(-0.01%) |
May 27, 2021 | 78.66 | 79.19 | 77.95 | 78.15 | 3,035,629 | +0.63(+0.81%) |
May 26, 2021 | 77.13 | 78.17 | 76.45 | 77.52 | 2,437,748 | +0.84(+1.09%) |
May 25, 2021 | 77.96 | 78.84 | 76.49 | 76.69 | 1,739,455 | -0.94(-1.22%) |
May 24, 2021 | 77.70 | 78.04 | 77.16 | 77.63 | 1,517,801 | +0.14(+0.19%) |
May 21, 2021 | 76.10 | 77.68 | 76.05 | 77.49 | 1,804,140 | +1.83(+2.42%) |
May 20, 2021 | 75.53 | 76.19 | 75.00 | 75.65 | 1,648,610 | +0.11(+0.14%) |
May 19, 2021 | 75.12 | 75.68 | 74.18 | 75.55 | 2,622,917 | -0.49(-0.65%) |
May 18, 2021 | 77.46 | 77.86 | 75.96 | 76.04 | 2,522,255 | -1.56(-2.01%) |
May 17, 2021 | 77.36 | 77.96 | 76.41 | 77.60 | 1,679,258 | -0.33(-0.43%) |
May 14, 2021 | 77.16 | 78.33 | 77.10 | 77.94 | 1,712,361 | +0.93(+1.21%) |
May 13, 2021 | 75.76 | 77.45 | 75.76 | 77.00 | 2,243,697 | +0.75(+0.99%) |
May 12, 2021 | 78.19 | 78.82 | 76.14 | 76.25 | 2,822,725 | -1.11(-1.43%) |
May 11, 2021 | 78.53 | 79.98 | 77.05 | 77.35 | 2,988,006 | -1.55(-1.97%) |
May 10, 2021 | 78.87 | 80.21 | 78.69 | 78.91 | 2,640,503 | +0.54(+0.69%) |
May 07, 2021 | 77.41 | 78.67 | 76.81 | 78.37 | 1,927,054 | -0.09(-0.11%) |
May 06, 2021 | 77.82 | 78.66 | 76.97 | 78.46 | 2,483,005 | +1.01(+1.30%) |
May 05, 2021 | 76.84 | 77.70 | 75.55 | 77.45 | 1,799,752 | +1.22(+1.60%) |
May 04, 2021 | 75.86 | 76.41 | 74.79 | 76.23 | 2,937,330 | +0.15(+0.20%) |
May 03, 2021 | 75.96 | 76.62 | 75.01 | 76.08 | 1,595,417 | +0.66(+0.87%) |
Apr 30, 2021 | 74.92 | 75.72 | 74.62 | 75.42 | 2,323,790 | +0.42(+0.56%) |
Apr 29, 2021 | 75.39 | 75.87 | 74.44 | 75.00 | 4,406,385 | +0.21(+0.28%) |
Apr 28, 2021 | 73.92 | 75.12 | 73.73 | 74.79 | 2,233,585 | +0.91(+1.23%) |
Apr 27, 2021 | 72.84 | 73.95 | 72.73 | 73.88 | 1,976,281 | +0.84(+1.16%) |
Apr 26, 2021 | 73.16 | 74.30 | 72.99 | 73.04 | 1,999,710 | +0.17(+0.23%) |
Apr 23, 2021 | 70.87 | 73.19 | 70.48 | 72.87 | 2,475,169 | +2.17(+3.06%) |
Apr 22, 2021 | 71.80 | 72.47 | 70.56 | 70.70 | 3,581,526 | -1.29(-1.80%) |
Apr 21, 2021 | 69.91 | 72.04 | 69.11 | 72.00 | 2,886,962 | +1.38(+1.96%) |
Apr 20, 2021 | 72.11 | 72.12 | 70.51 | 70.61 | 3,938,409 | -2.06(-2.83%) |
Apr 19, 2021 | 72.03 | 72.77 | 70.55 | 72.67 | 4,103,069 | +0.41(+0.57%) |
Apr 16, 2021 | 78.14 | 78.84 | 72.08 | 72.26 | 6,323,776 | -5.46(-7.03%) |
Apr 15, 2021 | 77.99 | 78.22 | 77.02 | 77.72 | 3,032,746 | -0.15(-0.20%) |
Apr 14, 2021 | 76.82 | 78.63 | 76.72 | 77.87 | 1,357,123 | +0.84(+1.08%) |
Apr 13, 2021 | 77.63 | 77.74 | 76.66 | 77.04 | 1,155,744 | -1.06(-1.36%) |
Apr 12, 2021 | 77.39 | 78.30 | 77.39 | 78.10 | 1,242,045 | +0.41(+0.53%) |
Apr 09, 2021 | 76.46 | 77.71 | 76.46 | 77.68 | 2,000,549 | +1.85(+2.44%) |
Apr 08, 2021 | 75.80 | 76.04 | 75.28 | 75.83 | 2,859,250 | -0.30(-0.39%) |
Apr 07, 2021 | 76.96 | 77.05 | 75.92 | 76.13 | 2,071,728 | -0.22(-0.28%) |
Apr 06, 2021 | 76.85 | 76.85 | 75.39 | 76.35 | 1,925,282 | -0.38(-0.49%) |
Apr 05, 2021 | 77.10 | 77.69 | 76.45 | 76.72 | 3,886,831 | +0.40(+0.53%) |
Apr 01, 2021 | 75.68 | 76.58 | 75.07 | 76.32 | 2,857,737 | +0.84(+1.12%) |
Mar 31, 2021 | 76.75 | 77.23 | 75.47 | 75.47 | 2,892,706 | -1.60(-2.07%) |
Mar 30, 2021 | 76.68 | 77.55 | 76.35 | 77.07 | 3,115,992 | +0.88(+1.15%) |
Mar 29, 2021 | 75.49 | 76.85 | 74.76 | 76.20 | 2,144,532 | -0.50(-0.65%) |
Mar 26, 2021 | 74.57 | 76.82 | 74.11 | 76.70 | 3,142,923 | +3.14(+4.27%) |
Mar 25, 2021 | 71.31 | 73.77 | 70.44 | 73.56 | 2,598,853 | +2.24(+3.14%) |
Mar 24, 2021 | 71.77 | 72.82 | 71.31 | 71.31 | 1,843,314 | +0.43(+0.60%) |
Mar 23, 2021 | 72.23 | 72.69 | 70.61 | 70.89 | 2,154,447 | -2.00(-2.74%) |
Mar 22, 2021 | 74.09 | 74.36 | 72.85 | 72.89 | 2,500,197 | -2.27(-3.02%) |
Mar 19, 2021 | 75.45 | 75.84 | 73.88 | 75.15 | 6,110,928 | -0.97(-1.28%) |
Mar 18, 2021 | 76.64 | 78.48 | 75.98 | 76.13 | 3,255,153 | +0.44(+0.58%) |
Mar 17, 2021 | 75.58 | 76.04 | 74.54 | 75.69 | 2,415,752 | +0.99(+1.33%) |
Mar 16, 2021 | 74.48 | 75.03 | 73.87 | 74.70 | 3,426,729 | -0.02(-0.02%) |
Mar 15, 2021 | 74.95 | 75.21 | 74.04 | 74.72 | 2,674,016 | -0.12(-0.16%) |
Mar 12, 2021 | 75.76 | 76.60 | 74.80 | 74.83 | 3,863,423 | +0.20(+0.26%) |
Mar 11, 2021 | 73.72 | 75.57 | 73.42 | 74.64 | 3,993,361 | +0.30(+0.41%) |
Mar 10, 2021 | 73.99 | 74.99 | 73.60 | 74.33 | 3,560,560 | +1.25(+1.71%) |
Mar 09, 2021 | 71.04 | 74.96 | 70.10 | 73.08 | 5,062,005 | +1.20(+1.66%) |
Mar 08, 2021 | 71.79 | 73.06 | 70.98 | 71.89 | 2,627,171 | +0.96(+1.36%) |
Mar 05, 2021 | 71.16 | 72.11 | 69.60 | 70.92 | 4,577,205 | +1.09(+1.56%) |
Mar 04, 2021 | 70.89 | 71.57 | 69.21 | 69.83 | 6,364,168 | -0.99(-1.40%) |
Mar 03, 2021 | 69.21 | 72.38 | 68.98 | 70.82 | 4,071,599 | +2.04(+2.96%) |
Mar 02, 2021 | 68.72 | 69.64 | 68.19 | 68.79 | 3,162,058 | +0.26(+0.38%) |