Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.82 | 78.23 | 77.67 | 78.00 | 1,552,018 | +0.49(+0.63%) |
May 27, 2021 | 77.86 | 77.98 | 77.35 | 77.51 | 2,327,321 | -0.25(-0.32%) |
May 26, 2021 | 77.61 | 78.11 | 77.30 | 77.76 | 1,296,019 | +0.20(+0.26%) |
May 25, 2021 | 78.43 | 78.45 | 77.11 | 77.56 | 1,379,539 | -0.87(-1.11%) |
May 24, 2021 | 79.06 | 79.48 | 78.37 | 78.43 | 2,135,045 | -0.42(-0.53%) |
May 21, 2021 | 78.33 | 78.89 | 78.07 | 78.85 | 3,561,209 | +0.57(+0.72%) |
May 20, 2021 | 78.16 | 78.92 | 78.10 | 78.28 | 1,502,827 | +0.27(+0.34%) |
May 19, 2021 | 77.70 | 78.11 | 77.06 | 78.01 | 1,351,342 | +0.26(+0.33%) |
May 18, 2021 | 77.10 | 78.07 | 76.98 | 77.75 | 1,925,785 | +0.49(+0.64%) |
May 17, 2021 | 77.64 | 78.20 | 77.17 | 77.26 | 1,030,420 | -0.28(-0.36%) |
May 14, 2021 | 77.56 | 78.49 | 77.48 | 77.54 | 820,131 | +0.18(+0.23%) |
May 13, 2021 | 76.16 | 77.66 | 76.06 | 77.36 | 1,035,661 | +1.00(+1.31%) |
May 12, 2021 | 77.47 | 77.72 | 76.25 | 76.36 | 1,343,062 | -0.89(-1.15%) |
May 11, 2021 | 79.52 | 79.74 | 76.44 | 77.25 | 2,045,562 | -2.27(-2.85%) |
May 10, 2021 | 78.95 | 80.39 | 78.89 | 79.52 | 1,061,769 | +0.80(+1.01%) |
May 07, 2021 | 78.75 | 79.67 | 78.57 | 78.73 | 1,294,349 | -0.16(-0.20%) |
May 06, 2021 | 78.44 | 78.98 | 78.07 | 78.88 | 1,047,672 | +0.74(+0.95%) |
May 05, 2021 | 78.20 | 78.86 | 77.33 | 78.14 | 980,091 | -0.78(-0.99%) |
May 04, 2021 | 79.01 | 79.26 | 78.41 | 78.92 | 1,168,375 | +0.03(+0.04%) |
May 03, 2021 | 78.69 | 79.47 | 78.39 | 78.89 | 1,273,534 | +0.30(+0.38%) |
Apr 30, 2021 | 78.23 | 78.70 | 77.64 | 78.60 | 1,454,861 | +0.65(+0.83%) |
Apr 29, 2021 | 77.53 | 78.29 | 77.53 | 77.95 | 1,087,867 | +0.45(+0.59%) |
Apr 28, 2021 | 77.60 | 77.74 | 77.17 | 77.49 | 680,840 | +0.19(+0.24%) |
Apr 27, 2021 | 77.84 | 77.96 | 77.29 | 77.31 | 794,312 | -0.69(-0.89%) |
Apr 26, 2021 | 78.69 | 78.74 | 77.96 | 78.00 | 872,492 | -0.54(-0.68%) |
Apr 23, 2021 | 78.54 | 78.92 | 78.11 | 78.54 | 1,038,631 | -0.03(-0.04%) |
Apr 22, 2021 | 78.66 | 79.00 | 77.89 | 78.57 | 1,411,666 | -0.25(-0.32%) |
Apr 21, 2021 | 79.82 | 80.19 | 78.77 | 78.82 | 1,116,942 | -0.75(-0.94%) |
Apr 20, 2021 | 77.88 | 79.83 | 77.23 | 79.57 | 1,472,883 | +1.95(+2.51%) |
Apr 19, 2021 | 78.22 | 78.27 | 77.48 | 77.62 | 1,424,198 | -0.42(-0.53%) |
Apr 16, 2021 | 77.77 | 78.43 | 77.54 | 78.04 | 1,410,712 | +0.61(+0.79%) |
Apr 15, 2021 | 76.71 | 77.58 | 76.71 | 77.43 | 1,392,003 | +0.89(+1.16%) |
Apr 14, 2021 | 75.75 | 76.59 | 75.74 | 76.54 | 1,381,004 | +0.31(+0.41%) |
Apr 13, 2021 | 75.43 | 76.38 | 74.89 | 76.23 | 1,545,872 | +1.45(+1.93%) |
Apr 12, 2021 | 74.91 | 75.56 | 74.47 | 74.78 | 1,796,255 | +0.18(+0.24%) |
Apr 09, 2021 | 75.13 | 75.48 | 74.36 | 74.60 | 1,480,768 | -0.54(-0.72%) |
Apr 08, 2021 | 75.51 | 75.79 | 74.97 | 75.14 | 1,506,055 | -0.18(-0.23%) |
Apr 07, 2021 | 75.58 | 75.87 | 74.88 | 75.32 | 1,337,567 | -0.19(-0.25%) |
Apr 06, 2021 | 75.31 | 75.75 | 74.81 | 75.50 | 1,091,327 | +0.01(+0.01%) |
Apr 05, 2021 | 75.00 | 76.33 | 75.00 | 75.49 | 1,495,663 | +0.43(+0.57%) |
Apr 01, 2021 | 74.64 | 75.44 | 74.40 | 75.07 | 1,200,115 | -0.31(-0.41%) |
Mar 31, 2021 | 75.16 | 75.60 | 74.86 | 75.37 | 1,498,243 | +0.03(+0.04%) |
Mar 30, 2021 | 75.94 | 76.39 | 74.85 | 75.34 | 1,149,128 | -1.24(-1.62%) |
Mar 29, 2021 | 75.49 | 77.06 | 75.33 | 76.59 | 988,435 | +1.12(+1.49%) |
Mar 26, 2021 | 75.44 | 75.84 | 74.42 | 75.47 | 1,754,728 | -0.12(-0.16%) |
Mar 25, 2021 | 75.41 | 76.37 | 74.82 | 75.59 | 985,686 | +0.56(+0.74%) |
Mar 24, 2021 | 73.55 | 75.34 | 73.34 | 75.03 | 1,692,593 | +0.94(+1.26%) |
Mar 23, 2021 | 72.33 | 74.30 | 71.96 | 74.09 | 1,078,638 | +1.86(+2.58%) |
Mar 22, 2021 | 72.77 | 73.04 | 71.97 | 72.23 | 1,864,863 | -0.77(-1.05%) |
Mar 19, 2021 | 72.84 | 73.40 | 72.23 | 73.00 | 3,239,922 | +0.24(+0.33%) |
Mar 18, 2021 | 72.47 | 73.06 | 71.84 | 72.76 | 1,468,992 | +0.40(+0.55%) |
Mar 17, 2021 | 73.05 | 73.22 | 72.28 | 72.36 | 1,441,117 | -0.35(-0.48%) |
Mar 16, 2021 | 72.66 | 73.35 | 72.51 | 72.71 | 1,553,838 | -0.31(-0.42%) |
Mar 15, 2021 | 71.84 | 73.06 | 71.63 | 73.02 | 1,723,610 | +1.41(+1.97%) |
Mar 12, 2021 | 70.74 | 72.26 | 70.40 | 71.61 | 1,724,720 | +1.14(+1.62%) |
Mar 11, 2021 | 70.49 | 71.03 | 70.28 | 70.47 | 3,597,208 | -0.11(-0.16%) |
Mar 10, 2021 | 69.62 | 70.68 | 69.32 | 70.58 | 3,789,127 | +1.36(+1.97%) |
Mar 09, 2021 | 68.19 | 69.55 | 68.19 | 69.22 | 3,066,568 | +1.00(+1.47%) |
Mar 08, 2021 | 67.35 | 68.92 | 67.02 | 68.22 | 1,509,354 | +1.22(+1.83%) |
Mar 05, 2021 | 65.60 | 67.41 | 65.57 | 67.00 | 1,694,102 | +1.54(+2.36%) |
Mar 04, 2021 | 65.53 | 66.81 | 65.20 | 65.45 | 1,523,468 | +0.05(+0.07%) |
Mar 03, 2021 | 65.84 | 65.94 | 64.76 | 65.41 | 1,699,659 | -0.72(-1.08%) |
Mar 02, 2021 | 65.85 | 66.36 | 65.15 | 66.12 | 1,547,246 | +0.39(+0.59%) |