Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.41 | 75.50 | 74.20 | 74.72 | 1,942,231 | -0.17(-0.23%) |
May 27, 2021 | 74.21 | 74.97 | 74.09 | 74.89 | 3,272,922 | +0.92(+1.25%) |
May 26, 2021 | 74.18 | 74.46 | 73.68 | 73.96 | 2,850,817 | +0.12(+0.17%) |
May 25, 2021 | 75.44 | 75.69 | 73.75 | 73.84 | 2,742,838 | -2.02(-2.67%) |
May 24, 2021 | 75.41 | 76.01 | 74.71 | 75.86 | 1,896,088 | +1.08(+1.45%) |
May 21, 2021 | 75.59 | 76.34 | 74.73 | 74.78 | 3,015,322 | +0.08(+0.11%) |
May 20, 2021 | 75.26 | 75.60 | 73.70 | 74.70 | 3,978,058 | -0.55(-0.73%) |
May 19, 2021 | 74.79 | 76.14 | 73.58 | 75.25 | 3,041,174 | -0.90(-1.19%) |
May 18, 2021 | 77.86 | 78.21 | 76.01 | 76.16 | 2,446,703 | -1.70(-2.19%) |
May 17, 2021 | 76.80 | 78.11 | 76.15 | 77.86 | 3,440,900 | +0.88(+1.14%) |
May 14, 2021 | 74.81 | 77.07 | 74.81 | 76.98 | 3,210,820 | +2.94(+3.97%) |
May 13, 2021 | 73.87 | 75.66 | 73.06 | 74.04 | 2,580,416 | -0.87(-1.16%) |
May 12, 2021 | 73.37 | 76.88 | 73.32 | 74.91 | 3,485,215 | +1.50(+2.04%) |
May 11, 2021 | 73.87 | 74.62 | 72.55 | 73.41 | 2,791,660 | -1.72(-2.29%) |
May 10, 2021 | 76.48 | 77.20 | 75.09 | 75.13 | 2,923,460 | -0.40(-0.52%) |
May 07, 2021 | 74.17 | 75.74 | 73.96 | 75.52 | 2,158,745 | +0.38(+0.50%) |
May 06, 2021 | 74.84 | 75.25 | 73.83 | 75.15 | 1,892,440 | +0.54(+0.73%) |
May 05, 2021 | 73.59 | 74.68 | 72.66 | 74.60 | 3,306,387 | +1.72(+2.36%) |
May 04, 2021 | 74.14 | 74.72 | 72.18 | 72.88 | 3,266,541 | -0.80(-1.08%) |
May 03, 2021 | 72.17 | 73.92 | 71.97 | 73.68 | 3,504,889 | +2.66(+3.74%) |
Apr 30, 2021 | 70.27 | 72.41 | 70.13 | 71.02 | 3,487,545 | -0.18(-0.26%) |
Apr 29, 2021 | 71.10 | 72.22 | 70.56 | 71.21 | 3,206,149 | +0.90(+1.27%) |
Apr 28, 2021 | 68.91 | 70.71 | 68.82 | 70.31 | 3,078,075 | +1.76(+2.56%) |
Apr 27, 2021 | 67.32 | 68.77 | 67.06 | 68.55 | 2,227,141 | +1.40(+2.09%) |
Apr 26, 2021 | 67.14 | 67.94 | 66.93 | 67.15 | 1,802,306 | +0.01(+0.01%) |
Apr 23, 2021 | 66.11 | 67.41 | 65.82 | 67.14 | 2,270,612 | +1.35(+2.05%) |
Apr 22, 2021 | 67.74 | 67.74 | 65.76 | 65.79 | 2,991,415 | -1.82(-2.69%) |
Apr 21, 2021 | 65.50 | 67.90 | 65.25 | 67.61 | 2,906,471 | +1.40(+2.12%) |
Apr 20, 2021 | 67.83 | 68.02 | 65.48 | 66.20 | 2,601,871 | -2.21(-3.23%) |
Apr 19, 2021 | 69.21 | 69.92 | 67.99 | 68.41 | 2,680,237 | -0.66(-0.95%) |
Apr 16, 2021 | 69.84 | 70.62 | 68.60 | 69.07 | 2,759,459 | -0.29(-0.42%) |
Apr 15, 2021 | 69.37 | 69.58 | 68.69 | 69.36 | 2,442,301 | -0.32(-0.47%) |
Apr 14, 2021 | 68.77 | 70.69 | 68.65 | 69.69 | 2,548,212 | +1.55(+2.28%) |
Apr 13, 2021 | 67.82 | 68.33 | 67.29 | 68.13 | 2,279,010 | +0.00(+0.00%) |
Apr 12, 2021 | 69.92 | 70.55 | 67.99 | 68.13 | 2,103,737 | -1.24(-1.78%) |
Apr 09, 2021 | 68.92 | 70.78 | 68.55 | 69.37 | 4,092,138 | +0.54(+0.78%) |
Apr 08, 2021 | 69.31 | 69.49 | 68.17 | 68.84 | 3,313,490 | -1.39(-1.98%) |
Apr 07, 2021 | 70.99 | 71.05 | 69.44 | 70.22 | 3,084,094 | -0.75(-1.05%) |
Apr 06, 2021 | 72.14 | 72.79 | 70.68 | 70.97 | 3,309,688 | -1.06(-1.47%) |
Apr 05, 2021 | 72.89 | 73.18 | 71.26 | 72.03 | 3,486,170 | -0.97(-1.32%) |
Apr 01, 2021 | 71.62 | 73.12 | 70.68 | 73.00 | 3,113,420 | +1.42(+1.99%) |
Mar 31, 2021 | 71.97 | 72.52 | 71.34 | 71.57 | 3,035,468 | -0.68(-0.94%) |
Mar 30, 2021 | 71.77 | 73.13 | 71.63 | 72.25 | 2,233,563 | -0.19(-0.27%) |
Mar 29, 2021 | 73.00 | 73.19 | 71.38 | 72.44 | 2,142,315 | -1.56(-2.11%) |
Mar 26, 2021 | 73.69 | 74.12 | 72.48 | 74.01 | 2,699,877 | +1.64(+2.27%) |
Mar 25, 2021 | 70.91 | 72.62 | 69.46 | 72.36 | 2,976,896 | +0.36(+0.50%) |
Mar 24, 2021 | 70.64 | 72.21 | 70.51 | 72.00 | 3,893,293 | +2.68(+3.86%) |
Mar 23, 2021 | 69.45 | 70.98 | 68.22 | 69.33 | 3,814,680 | -1.40(-1.99%) |
Mar 22, 2021 | 71.46 | 71.92 | 70.54 | 70.73 | 3,354,489 | -1.47(-2.04%) |
Mar 19, 2021 | 71.66 | 73.33 | 70.76 | 72.21 | 5,808,056 | +0.78(+1.09%) |
Mar 18, 2021 | 74.32 | 74.78 | 71.36 | 71.42 | 4,006,698 | -3.59(-4.79%) |
Mar 17, 2021 | 74.57 | 75.24 | 73.43 | 75.02 | 2,836,923 | +0.47(+0.62%) |
Mar 16, 2021 | 76.06 | 76.17 | 74.24 | 74.55 | 3,490,495 | -2.55(-3.31%) |
Mar 15, 2021 | 77.65 | 78.23 | 76.24 | 77.10 | 2,507,321 | -0.72(-0.92%) |
Mar 12, 2021 | 78.10 | 78.24 | 76.80 | 77.82 | 2,123,651 | +0.82(+1.06%) |
Mar 11, 2021 | 77.77 | 78.56 | 76.85 | 77.01 | 3,038,240 | -0.62(-0.80%) |
Mar 10, 2021 | 74.93 | 78.18 | 74.52 | 77.63 | 2,910,361 | +2.67(+3.56%) |
Mar 09, 2021 | 76.97 | 79.52 | 74.90 | 74.96 | 3,983,844 | -2.69(-3.47%) |
Mar 08, 2021 | 78.02 | 79.09 | 76.59 | 77.66 | 3,294,966 | +0.98(+1.28%) |
Mar 05, 2021 | 76.02 | 76.74 | 73.83 | 76.67 | 3,835,809 | +2.58(+3.48%) |
Mar 04, 2021 | 74.13 | 75.63 | 72.67 | 74.09 | 3,213,172 | +0.50(+0.68%) |
Mar 03, 2021 | 72.96 | 75.16 | 72.69 | 73.59 | 2,678,322 | +1.38(+1.91%) |
Mar 02, 2021 | 73.96 | 74.91 | 72.14 | 72.22 | 2,681,385 | -2.13(-2.87%) |