Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.31 | 78.55 | 78.31 | 78.43 | 34,477 | -0.14(-0.17%) |
May 27, 2021 | 78.47 | 78.59 | 78.45 | 78.56 | 40,580 | +0.35(+0.44%) |
May 26, 2021 | 78.19 | 78.41 | 78.17 | 78.22 | 83,856 | -0.33(-0.42%) |
May 25, 2021 | 78.60 | 78.67 | 78.48 | 78.55 | 21,027 | -0.17(-0.21%) |
May 24, 2021 | 78.61 | 78.72 | 78.44 | 78.72 | 58,148 | +0.14(+0.17%) |
May 21, 2021 | 78.75 | 78.75 | 78.38 | 78.58 | 35,632 | -0.03(-0.04%) |
May 20, 2021 | 78.45 | 78.65 | 78.42 | 78.61 | 37,276 | +0.42(+0.54%) |
May 19, 2021 | 78.43 | 78.52 | 78.06 | 78.19 | 63,783 | -0.40(-0.50%) |
May 18, 2021 | 78.74 | 78.74 | 78.50 | 78.58 | 85,689 | +0.02(+0.03%) |
May 17, 2021 | 78.29 | 78.57 | 78.29 | 78.56 | 52,941 | +0.33(+0.42%) |
May 14, 2021 | 78.37 | 78.41 | 78.16 | 78.23 | 67,654 | +0.30(+0.39%) |
May 13, 2021 | 78.01 | 78.18 | 77.71 | 77.93 | 59,909 | -0.21(-0.27%) |
May 12, 2021 | 78.47 | 78.55 | 78.12 | 78.13 | 115,188 | -0.23(-0.29%) |
May 11, 2021 | 78.27 | 78.44 | 78.26 | 78.36 | 42,300 | -0.03(-0.04%) |
May 10, 2021 | 78.39 | 78.45 | 78.23 | 78.39 | 45,167 | +0.32(+0.41%) |
May 07, 2021 | 77.86 | 78.15 | 77.78 | 78.07 | 103,536 | +0.14(+0.19%) |
May 06, 2021 | 77.55 | 77.96 | 77.55 | 77.93 | 95,011 | +0.69(+0.90%) |
May 05, 2021 | 77.17 | 77.34 | 77.16 | 77.23 | 80,525 | +0.20(+0.26%) |
May 04, 2021 | 76.99 | 77.05 | 76.73 | 77.03 | 62,353 | -0.16(-0.21%) |
May 03, 2021 | 77.11 | 77.26 | 77.11 | 77.19 | 43,371 | +0.08(+0.10%) |
Apr 30, 2021 | 77.21 | 77.23 | 76.95 | 77.12 | 35,439 | -0.12(-0.15%) |
Apr 29, 2021 | 77.14 | 77.23 | 76.46 | 77.23 | 52,674 | +0.28(+0.36%) |
Apr 28, 2021 | 76.52 | 76.99 | 76.52 | 76.95 | 55,612 | +0.51(+0.67%) |
Apr 27, 2021 | 76.40 | 76.46 | 76.34 | 76.44 | 44,874 | -0.03(-0.04%) |
Apr 26, 2021 | 76.18 | 76.53 | 76.18 | 76.47 | 39,028 | +0.49(+0.65%) |
Apr 23, 2021 | 75.89 | 76.04 | 75.84 | 75.98 | 16,579 | +0.15(+0.20%) |
Apr 22, 2021 | 75.74 | 75.96 | 75.62 | 75.83 | 27,722 | -0.05(-0.07%) |
Apr 21, 2021 | 75.03 | 76.06 | 74.98 | 75.88 | 60,220 | +0.73(+0.98%) |
Apr 20, 2021 | 75.66 | 75.70 | 75.09 | 75.15 | 20,731 | -0.48(-0.64%) |
Apr 19, 2021 | 75.86 | 75.91 | 75.59 | 75.63 | 26,298 | -0.15(-0.20%) |
Apr 16, 2021 | 75.78 | 75.85 | 75.75 | 75.78 | 14,610 | +0.16(+0.22%) |
Apr 15, 2021 | 75.80 | 75.80 | 75.51 | 75.62 | 20,153 | -0.11(-0.14%) |
Apr 14, 2021 | 75.43 | 75.82 | 75.43 | 75.73 | 20,040 | +0.09(+0.11%) |
Apr 13, 2021 | 75.38 | 75.65 | 75.38 | 75.64 | 12,245 | +0.17(+0.23%) |
Apr 12, 2021 | 75.53 | 75.53 | 75.45 | 75.47 | 9,770 | -0.20(-0.27%) |
Apr 09, 2021 | 75.58 | 75.68 | 75.46 | 75.67 | 73,986 | +0.20(+0.27%) |
Apr 08, 2021 | 75.28 | 75.47 | 75.26 | 75.47 | 14,283 | +0.33(+0.44%) |
Apr 07, 2021 | 75.15 | 75.22 | 75.05 | 75.14 | 126,610 | -0.27(-0.36%) |
Apr 06, 2021 | 75.49 | 75.57 | 75.33 | 75.41 | 55,918 | -0.30(-0.40%) |
Apr 05, 2021 | 75.63 | 75.80 | 75.62 | 75.71 | 47,655 | +0.14(+0.19%) |
Apr 01, 2021 | 75.42 | 75.56 | 75.32 | 75.56 | 83,001 | +0.14(+0.18%) |
Mar 31, 2021 | 75.27 | 75.61 | 75.27 | 75.43 | 60,671 | +0.39(+0.51%) |
Mar 30, 2021 | 75.08 | 75.14 | 74.97 | 75.04 | 36,146 | -0.25(-0.33%) |
Mar 29, 2021 | 75.29 | 75.33 | 75.13 | 75.29 | 8,941 | -0.12(-0.15%) |
Mar 26, 2021 | 75.45 | 75.45 | 75.22 | 75.41 | 22,797 | +0.28(+0.37%) |
Mar 25, 2021 | 75.30 | 75.36 | 75.08 | 75.13 | 48,980 | -0.28(-0.37%) |
Mar 24, 2021 | 75.28 | 75.56 | 75.28 | 75.41 | 14,806 | +0.06(+0.08%) |
Mar 23, 2021 | 75.39 | 75.61 | 75.32 | 75.35 | 72,071 | -0.34(-0.45%) |
Mar 22, 2021 | 75.86 | 75.88 | 75.63 | 75.69 | 91,998 | -0.12(-0.15%) |
Mar 19, 2021 | 75.71 | 75.91 | 75.60 | 75.80 | 93,986 | +0.06(+0.08%) |
Mar 18, 2021 | 76.16 | 76.31 | 75.69 | 75.75 | 37,672 | -0.65(-0.85%) |
Mar 17, 2021 | 75.99 | 76.43 | 75.87 | 76.39 | 65,916 | +0.18(+0.24%) |
Mar 16, 2021 | 76.05 | 76.25 | 76.02 | 76.21 | 38,319 | +0.18(+0.24%) |
Mar 15, 2021 | 76.01 | 76.04 | 75.77 | 76.03 | 37,178 | -0.03(-0.04%) |
Mar 12, 2021 | 75.65 | 76.07 | 75.65 | 76.05 | 42,899 | +0.34(+0.45%) |
Mar 11, 2021 | 75.32 | 75.74 | 75.26 | 75.72 | 33,935 | +0.56(+0.74%) |
Mar 10, 2021 | 75.17 | 75.17 | 74.88 | 75.16 | 41,938 | +0.11(+0.14%) |
Mar 09, 2021 | 75.17 | 75.21 | 74.91 | 75.05 | 14,461 | +0.24(+0.32%) |
Mar 08, 2021 | 74.90 | 75.04 | 74.81 | 74.81 | 43,165 | -0.12(-0.15%) |
Mar 05, 2021 | 74.96 | 74.96 | 74.72 | 74.93 | 35,335 | +0.01(+0.01%) |
Mar 04, 2021 | 75.09 | 75.38 | 74.75 | 74.92 | 42,229 | -0.11(-0.14%) |
Mar 03, 2021 | 75.02 | 75.23 | 74.99 | 75.02 | 19,882 | -0.15(-0.19%) |
Mar 02, 2021 | 75.06 | 75.27 | 74.96 | 75.17 | 21,445 | +0.19(+0.26%) |