Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.20 | 78.44 | 78.08 | 78.20 | 144,305 | +0.27(+0.34%) |
May 27, 2021 | 78.02 | 78.08 | 77.77 | 77.93 | 119,490 | -0.14(-0.18%) |
May 26, 2021 | 77.97 | 78.15 | 77.88 | 78.08 | 223,613 | +0.32(+0.41%) |
May 25, 2021 | 77.91 | 77.95 | 77.65 | 77.76 | 87,326 | +0.38(+0.50%) |
May 24, 2021 | 77.04 | 77.49 | 77.04 | 77.37 | 125,647 | +0.45(+0.58%) |
May 21, 2021 | 77.25 | 77.25 | 76.70 | 76.93 | 108,157 | -0.03(-0.03%) |
May 20, 2021 | 76.53 | 77.09 | 76.53 | 76.95 | 128,804 | +0.85(+1.11%) |
May 19, 2021 | 75.81 | 76.33 | 75.57 | 76.11 | 204,928 | -0.31(-0.41%) |
May 18, 2021 | 76.52 | 76.78 | 76.42 | 76.42 | 140,724 | +0.26(+0.34%) |
May 17, 2021 | 75.91 | 76.26 | 75.91 | 76.16 | 108,225 | -0.09(-0.12%) |
May 14, 2021 | 75.76 | 76.29 | 75.67 | 76.25 | 274,565 | +1.39(+1.86%) |
May 13, 2021 | 74.46 | 75.01 | 74.46 | 74.86 | 283,765 | +0.61(+0.83%) |
May 12, 2021 | 75.15 | 75.34 | 74.24 | 74.25 | 291,637 | -1.38(-1.83%) |
May 11, 2021 | 75.27 | 75.79 | 75.09 | 75.63 | 168,269 | -0.92(-1.20%) |
May 10, 2021 | 77.09 | 77.09 | 76.43 | 76.55 | 185,060 | -0.61(-0.79%) |
May 07, 2021 | 76.71 | 77.28 | 76.58 | 77.15 | 148,073 | +0.98(+1.29%) |
May 06, 2021 | 75.96 | 76.33 | 75.75 | 76.17 | 132,837 | +0.26(+0.34%) |
May 05, 2021 | 75.85 | 76.05 | 75.63 | 75.91 | 98,587 | +0.77(+1.02%) |
May 04, 2021 | 75.35 | 75.40 | 74.68 | 75.15 | 318,420 | -0.88(-1.16%) |
May 03, 2021 | 75.87 | 76.13 | 75.77 | 76.03 | 107,093 | +0.63(+0.84%) |
Apr 30, 2021 | 75.94 | 76.13 | 75.27 | 75.40 | 130,319 | -0.96(-1.26%) |
Apr 29, 2021 | 76.44 | 76.53 | 75.94 | 76.36 | 186,125 | +0.08(+0.11%) |
Apr 28, 2021 | 76.07 | 76.42 | 75.99 | 76.28 | 200,459 | +0.25(+0.33%) |
Apr 27, 2021 | 75.89 | 76.05 | 75.81 | 76.03 | 171,509 | -0.07(-0.09%) |
Apr 26, 2021 | 76.14 | 76.20 | 75.94 | 76.10 | 193,788 | -0.32(-0.42%) |
Apr 23, 2021 | 76.12 | 76.52 | 76.05 | 76.42 | 172,187 | +0.59(+0.78%) |
Apr 22, 2021 | 76.20 | 76.22 | 75.68 | 75.83 | 154,293 | -0.02(-0.02%) |
Apr 21, 2021 | 75.11 | 75.85 | 75.06 | 75.85 | 114,631 | +0.61(+0.82%) |
Apr 20, 2021 | 75.61 | 75.66 | 75.08 | 75.24 | 260,216 | -0.90(-1.18%) |
Apr 19, 2021 | 76.34 | 76.34 | 75.90 | 76.14 | 108,207 | -0.40(-0.52%) |
Apr 16, 2021 | 76.30 | 76.56 | 76.17 | 76.54 | 118,533 | +0.40(+0.53%) |
Apr 15, 2021 | 75.86 | 76.16 | 75.86 | 76.14 | 239,584 | +0.88(+1.17%) |
Apr 14, 2021 | 75.41 | 75.67 | 75.25 | 75.25 | 263,570 | -0.01(-0.01%) |
Apr 13, 2021 | 75.02 | 75.32 | 74.89 | 75.26 | 131,133 | +0.32(+0.43%) |
Apr 12, 2021 | 74.94 | 74.97 | 74.80 | 74.94 | 165,854 | -0.65(-0.86%) |
Apr 09, 2021 | 75.35 | 75.62 | 75.26 | 75.59 | 153,105 | +0.20(+0.27%) |
Apr 08, 2021 | 75.28 | 75.49 | 75.26 | 75.39 | 166,516 | +0.85(+1.14%) |
Apr 07, 2021 | 74.40 | 74.59 | 74.28 | 74.54 | 259,444 | -0.55(-0.74%) |
Apr 06, 2021 | 74.99 | 75.25 | 74.88 | 75.09 | 183,111 | -0.41(-0.54%) |
Apr 05, 2021 | 75.19 | 75.52 | 74.88 | 75.50 | 241,144 | +0.71(+0.95%) |
Apr 01, 2021 | 74.29 | 74.90 | 74.29 | 74.79 | 186,218 | +1.00(+1.35%) |
Mar 31, 2021 | 73.77 | 74.07 | 73.70 | 73.79 | 232,716 | -0.12(-0.16%) |
Mar 30, 2021 | 73.82 | 74.02 | 73.64 | 73.91 | 209,565 | -0.28(-0.37%) |
Mar 29, 2021 | 74.05 | 74.30 | 73.91 | 74.18 | 121,675 | -0.13(-0.18%) |
Mar 26, 2021 | 73.68 | 74.33 | 73.53 | 74.32 | 303,293 | +0.93(+1.26%) |
Mar 25, 2021 | 73.08 | 73.45 | 72.87 | 73.39 | 171,837 | +0.33(+0.45%) |
Mar 24, 2021 | 73.28 | 73.51 | 73.02 | 73.06 | 210,760 | -0.67(-0.91%) |
Mar 23, 2021 | 74.06 | 74.26 | 73.56 | 73.73 | 278,682 | -0.69(-0.93%) |
Mar 22, 2021 | 74.28 | 74.64 | 74.13 | 74.42 | 242,225 | +0.02(+0.03%) |
Mar 19, 2021 | 74.20 | 74.53 | 73.84 | 74.41 | 196,059 | +0.45(+0.61%) |
Mar 18, 2021 | 74.34 | 74.66 | 73.93 | 73.95 | 178,031 | -1.02(-1.37%) |
Mar 17, 2021 | 74.29 | 75.14 | 74.13 | 74.98 | 155,409 | +0.26(+0.35%) |
Mar 16, 2021 | 74.65 | 74.82 | 74.57 | 74.72 | 320,834 | +0.26(+0.35%) |
Mar 15, 2021 | 74.11 | 74.50 | 73.86 | 74.46 | 134,008 | +0.11(+0.14%) |
Mar 12, 2021 | 74.01 | 74.39 | 73.74 | 74.35 | 125,990 | -0.70(-0.94%) |
Mar 11, 2021 | 74.81 | 75.15 | 74.61 | 75.06 | 189,004 | +0.99(+1.33%) |
Mar 10, 2021 | 74.02 | 74.24 | 73.75 | 74.07 | 205,831 | +0.24(+0.33%) |
Mar 09, 2021 | 73.57 | 74.02 | 73.53 | 73.83 | 327,395 | +1.45(+2.01%) |
Mar 08, 2021 | 72.53 | 72.92 | 72.29 | 72.37 | 219,395 | -0.77(-1.06%) |
Mar 05, 2021 | 73.19 | 73.24 | 72.06 | 73.15 | 180,001 | +0.41(+0.56%) |
Mar 04, 2021 | 73.65 | 73.96 | 72.37 | 72.74 | 167,007 | -1.04(-1.41%) |
Mar 03, 2021 | 74.30 | 74.30 | 73.73 | 73.78 | 207,725 | -0.40(-0.54%) |
Mar 02, 2021 | 74.13 | 74.44 | 73.98 | 74.18 | 160,141 | +0.01(+0.01%) |