Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.49 | 76.82 | 76.11 | 76.33 | 3,891,470 | +0.29(+0.38%) |
May 27, 2021 | 76.71 | 76.72 | 75.47 | 76.05 | 5,431,185 | -0.57(-0.74%) |
May 26, 2021 | 75.97 | 76.89 | 75.74 | 76.61 | 3,221,795 | +0.06(+0.08%) |
May 25, 2021 | 76.73 | 77.01 | 76.45 | 76.55 | 2,507,181 | -0.39(-0.51%) |
May 24, 2021 | 77.37 | 77.65 | 76.91 | 76.94 | 1,803,500 | -0.27(-0.35%) |
May 21, 2021 | 77.22 | 77.98 | 77.19 | 77.21 | 1,717,146 | +0.09(+0.12%) |
May 20, 2021 | 76.70 | 77.54 | 76.63 | 77.12 | 2,098,106 | +0.45(+0.58%) |
May 19, 2021 | 76.87 | 76.87 | 76.25 | 76.67 | 1,899,636 | -0.42(-0.54%) |
May 18, 2021 | 76.70 | 77.52 | 76.30 | 77.09 | 2,270,762 | +0.07(+0.10%) |
May 17, 2021 | 77.94 | 78.25 | 76.95 | 77.01 | 2,552,491 | -0.94(-1.20%) |
May 14, 2021 | 77.82 | 78.44 | 77.62 | 77.95 | 2,359,701 | +0.43(+0.55%) |
May 13, 2021 | 77.20 | 77.92 | 77.01 | 77.52 | 3,180,478 | +0.28(+0.36%) |
May 12, 2021 | 77.57 | 78.01 | 77.18 | 77.25 | 2,610,001 | -0.45(-0.57%) |
May 11, 2021 | 80.16 | 80.65 | 77.65 | 77.69 | 4,562,692 | -2.70(-3.36%) |
May 10, 2021 | 81.04 | 81.40 | 80.37 | 80.40 | 3,856,100 | -0.12(-0.15%) |
May 07, 2021 | 81.31 | 81.73 | 80.31 | 80.52 | 2,675,185 | -0.85(-1.04%) |
May 06, 2021 | 80.44 | 81.41 | 80.27 | 81.36 | 2,139,893 | +0.77(+0.96%) |
May 05, 2021 | 80.78 | 81.22 | 80.07 | 80.59 | 2,608,251 | -0.69(-0.85%) |
May 04, 2021 | 80.81 | 81.48 | 80.19 | 81.28 | 2,939,822 | +0.84(+1.04%) |
May 03, 2021 | 79.96 | 80.74 | 79.66 | 80.44 | 2,156,786 | +0.79(+0.99%) |
Apr 30, 2021 | 79.57 | 79.90 | 78.93 | 79.65 | 3,018,129 | +0.32(+0.40%) |
Apr 29, 2021 | 81.39 | 81.39 | 77.92 | 79.34 | 2,675,366 | -1.52(-1.89%) |
Apr 28, 2021 | 80.77 | 81.08 | 80.35 | 80.86 | 2,151,045 | +0.21(+0.27%) |
Apr 27, 2021 | 80.84 | 81.07 | 80.10 | 80.65 | 1,782,858 | -0.56(-0.69%) |
Apr 26, 2021 | 81.80 | 81.80 | 80.88 | 81.21 | 1,768,875 | -0.47(-0.58%) |
Apr 23, 2021 | 81.67 | 82.10 | 81.32 | 81.68 | 2,557,476 | -0.13(-0.16%) |
Apr 22, 2021 | 81.70 | 82.08 | 81.14 | 81.81 | 2,606,675 | +0.10(+0.13%) |
Apr 21, 2021 | 81.56 | 81.91 | 81.21 | 81.71 | 1,979,266 | +0.77(+0.95%) |
Apr 20, 2021 | 80.55 | 81.76 | 80.47 | 80.94 | 2,196,133 | +0.51(+0.64%) |
Apr 19, 2021 | 80.34 | 80.61 | 79.70 | 80.42 | 2,911,719 | -0.04(-0.05%) |
Apr 16, 2021 | 80.18 | 80.73 | 79.85 | 80.46 | 3,103,224 | +0.71(+0.89%) |
Apr 15, 2021 | 78.73 | 80.33 | 78.69 | 79.76 | 3,097,955 | +1.08(+1.37%) |
Apr 14, 2021 | 78.83 | 78.96 | 78.24 | 78.68 | 1,696,007 | -0.14(-0.18%) |
Apr 13, 2021 | 77.88 | 79.24 | 77.83 | 78.82 | 1,618,790 | +0.23(+0.30%) |
Apr 12, 2021 | 79.01 | 79.47 | 78.44 | 78.58 | 1,857,226 | -0.35(-0.45%) |
Apr 09, 2021 | 78.37 | 78.94 | 77.90 | 78.94 | 2,992,095 | +0.86(+1.10%) |
Apr 08, 2021 | 78.86 | 79.28 | 78.04 | 78.08 | 2,339,537 | -0.64(-0.81%) |
Apr 07, 2021 | 79.05 | 79.23 | 78.37 | 78.72 | 1,094,126 | -0.21(-0.27%) |
Apr 06, 2021 | 78.70 | 79.25 | 78.48 | 78.94 | 2,028,767 | -0.33(-0.42%) |
Apr 05, 2021 | 78.78 | 79.65 | 78.40 | 79.27 | 2,037,433 | +0.89(+1.14%) |
Apr 01, 2021 | 78.20 | 78.58 | 77.51 | 78.38 | 2,472,811 | -0.02(-0.02%) |
Mar 31, 2021 | 79.62 | 79.81 | 78.35 | 78.40 | 3,335,111 | -1.15(-1.45%) |
Mar 30, 2021 | 79.73 | 80.29 | 79.12 | 79.55 | 4,065,250 | -0.42(-0.52%) |
Mar 29, 2021 | 79.46 | 80.46 | 78.75 | 79.97 | 3,360,741 | +0.07(+0.09%) |
Mar 26, 2021 | 77.53 | 80.02 | 77.31 | 79.89 | 4,985,320 | +2.36(+3.05%) |
Mar 25, 2021 | 76.72 | 77.73 | 76.34 | 77.53 | 3,910,636 | +1.24(+1.62%) |
Mar 24, 2021 | 75.47 | 76.64 | 75.32 | 76.30 | 2,455,968 | +0.45(+0.59%) |
Mar 23, 2021 | 75.67 | 76.76 | 75.53 | 75.85 | 2,939,548 | +0.33(+0.44%) |
Mar 22, 2021 | 74.18 | 75.80 | 73.91 | 75.52 | 3,357,982 | +0.87(+1.17%) |
Mar 19, 2021 | 74.17 | 75.14 | 73.87 | 74.64 | 4,277,772 | +0.41(+0.55%) |
Mar 18, 2021 | 73.98 | 74.85 | 73.91 | 74.23 | 2,216,206 | +0.16(+0.21%) |
Mar 17, 2021 | 73.56 | 74.56 | 73.14 | 74.08 | 4,080,131 | +0.71(+0.96%) |
Mar 16, 2021 | 73.14 | 73.40 | 72.53 | 73.37 | 2,065,301 | +0.24(+0.33%) |
Mar 15, 2021 | 72.51 | 73.15 | 72.10 | 73.13 | 1,595,110 | +0.66(+0.91%) |
Mar 12, 2021 | 72.50 | 72.86 | 72.09 | 72.47 | 1,573,343 | +0.20(+0.28%) |
Mar 11, 2021 | 72.17 | 72.54 | 71.67 | 72.26 | 1,761,675 | +0.02(+0.03%) |
Mar 10, 2021 | 71.90 | 72.38 | 71.54 | 72.24 | 2,247,758 | +0.42(+0.58%) |
Mar 09, 2021 | 73.02 | 73.58 | 71.80 | 71.83 | 2,126,337 | -0.94(-1.29%) |
Mar 08, 2021 | 72.70 | 73.71 | 72.18 | 72.77 | 1,671,286 | +0.20(+0.28%) |
Mar 05, 2021 | 71.49 | 72.78 | 71.42 | 72.56 | 2,642,463 | +1.52(+2.15%) |
Mar 04, 2021 | 71.73 | 71.84 | 70.55 | 71.04 | 4,215,565 | -0.68(-0.95%) |
Mar 03, 2021 | 71.82 | 72.11 | 71.12 | 71.71 | 2,656,933 | -0.49(-0.68%) |
Mar 02, 2021 | 72.90 | 73.43 | 72.16 | 72.21 | 3,693,660 | -0.24(-0.33%) |