Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.43 | 78.50 | 76.87 | 76.87 | 7,754 | -1.57(-2.00%) |
May 27, 2021 | 77.22 | 78.43 | 77.22 | 78.43 | 10,532 | +1.34(+1.74%) |
May 26, 2021 | 74.98 | 77.42 | 74.98 | 77.09 | 10,347 | +2.24(+2.99%) |
May 25, 2021 | 77.80 | 77.80 | 74.64 | 74.85 | 11,075 | -2.77(-3.57%) |
May 24, 2021 | 77.77 | 78.43 | 77.62 | 77.62 | 4,434 | -0.91(-1.15%) |
May 21, 2021 | 79.48 | 79.48 | 77.97 | 78.52 | 6,733 | -0.18(-0.23%) |
May 20, 2021 | 77.01 | 78.88 | 76.59 | 78.70 | 14,893 | +1.88(+2.45%) |
May 19, 2021 | 76.64 | 76.82 | 75.32 | 76.82 | 9,181 | +0.13(+0.16%) |
May 18, 2021 | 78.34 | 78.88 | 76.69 | 76.69 | 5,457 | -1.65(-2.11%) |
May 17, 2021 | 77.77 | 78.34 | 76.99 | 78.34 | 9,659 | +0.36(+0.46%) |
May 14, 2021 | 76.19 | 78.20 | 76.19 | 77.99 | 6,966 | +1.42(+1.85%) |
May 13, 2021 | 76.16 | 77.79 | 74.45 | 76.57 | 13,673 | +1.95(+2.61%) |
May 12, 2021 | 75.31 | 75.41 | 73.73 | 74.62 | 10,785 | -0.94(-1.25%) |
May 11, 2021 | 75.98 | 76.49 | 74.27 | 75.57 | 9,262 | -1.18(-1.54%) |
May 10, 2021 | 77.36 | 78.08 | 76.28 | 76.75 | 13,402 | -1.04(-1.34%) |
May 07, 2021 | 77.07 | 78.23 | 77.07 | 77.79 | 6,289 | +0.16(+0.21%) |
May 06, 2021 | 76.53 | 77.97 | 76.40 | 77.63 | 8,070 | +0.54(+0.70%) |
May 05, 2021 | 77.40 | 77.94 | 76.29 | 77.09 | 10,740 | +0.20(+0.26%) |
May 04, 2021 | 77.61 | 78.58 | 76.89 | 76.89 | 6,704 | -1.45(-1.85%) |
May 03, 2021 | 78.75 | 78.77 | 77.42 | 78.34 | 11,401 | +0.42(+0.54%) |
Apr 30, 2021 | 77.26 | 79.19 | 76.67 | 77.92 | 25,503 | +0.29(+0.38%) |
Apr 29, 2021 | 76.15 | 77.86 | 75.53 | 77.63 | 12,701 | +1.41(+1.84%) |
Apr 28, 2021 | 73.03 | 76.22 | 73.03 | 76.22 | 9,171 | +0.93(+1.23%) |
Apr 27, 2021 | 76.88 | 76.94 | 74.10 | 75.30 | 14,919 | -1.17(-1.52%) |
Apr 26, 2021 | 76.55 | 79.66 | 76.22 | 76.46 | 28,552 | +0.88(+1.17%) |
Apr 23, 2021 | 73.93 | 76.55 | 73.07 | 75.58 | 24,717 | +2.55(+3.50%) |
Apr 22, 2021 | 73.47 | 73.69 | 72.91 | 73.03 | 8,988 | -0.22(-0.30%) |
Apr 21, 2021 | 73.27 | 73.47 | 72.59 | 73.25 | 8,092 | +0.27(+0.37%) |
Apr 20, 2021 | 75.65 | 75.65 | 72.68 | 72.98 | 8,783 | -1.92(-2.57%) |
Apr 19, 2021 | 73.29 | 75.09 | 72.91 | 74.91 | 13,886 | +1.23(+1.67%) |
Apr 16, 2021 | 74.08 | 74.32 | 73.39 | 73.68 | 8,651 | +0.38(+0.52%) |
Apr 15, 2021 | 74.69 | 74.86 | 72.77 | 73.30 | 14,746 | -1.29(-1.73%) |
Apr 14, 2021 | 74.23 | 74.99 | 73.94 | 74.59 | 6,466 | +1.16(+1.58%) |
Apr 13, 2021 | 74.23 | 74.23 | 73.28 | 73.43 | 5,504 | -0.78(-1.06%) |
Apr 12, 2021 | 75.61 | 75.61 | 74.03 | 74.21 | 6,952 | -0.55(-0.74%) |
Apr 09, 2021 | 73.99 | 74.76 | 73.92 | 74.76 | 5,055 | +0.47(+0.64%) |
Apr 08, 2021 | 74.62 | 74.76 | 73.71 | 74.29 | 7,437 | +1.22(+1.67%) |
Apr 07, 2021 | 74.22 | 74.25 | 72.97 | 73.07 | 13,640 | -1.96(-2.61%) |
Apr 06, 2021 | 74.53 | 75.49 | 74.53 | 75.03 | 10,604 | -0.44(-0.58%) |
Apr 05, 2021 | 75.65 | 76.07 | 74.94 | 75.47 | 13,454 | +0.61(+0.82%) |
Apr 01, 2021 | 74.59 | 75.56 | 73.66 | 74.85 | 19,099 | -0.20(-0.26%) |
Mar 31, 2021 | 72.98 | 76.55 | 72.98 | 75.05 | 45,832 | +1.77(+2.42%) |
Mar 30, 2021 | 72.99 | 73.74 | 71.53 | 73.28 | 16,042 | +0.20(+0.28%) |
Mar 29, 2021 | 73.60 | 73.95 | 73.07 | 73.07 | 7,638 | -0.49(-0.67%) |
Mar 26, 2021 | 73.72 | 74.72 | 72.70 | 73.56 | 9,212 | -0.67(-0.90%) |
Mar 25, 2021 | 72.17 | 74.66 | 72.17 | 74.23 | 17,446 | +1.25(+1.71%) |
Mar 24, 2021 | 74.52 | 75.87 | 72.62 | 72.98 | 21,048 | -0.22(-0.30%) |
Mar 23, 2021 | 72.32 | 73.52 | 72.32 | 73.21 | 27,510 | +0.90(+1.24%) |
Mar 22, 2021 | 72.67 | 73.74 | 71.31 | 72.31 | 20,884 | -1.39(-1.88%) |
Mar 19, 2021 | 73.13 | 74.74 | 70.86 | 73.70 | 94,488 | +0.34(+0.46%) |
Mar 18, 2021 | 73.02 | 74.40 | 72.90 | 73.36 | 9,362 | -0.02(-0.02%) |
Mar 17, 2021 | 74.47 | 74.56 | 71.83 | 73.38 | 25,365 | -0.94(-1.27%) |
Mar 16, 2021 | 75.54 | 75.54 | 73.14 | 74.32 | 13,610 | -1.15(-1.52%) |
Mar 15, 2021 | 74.68 | 75.47 | 71.23 | 75.47 | 19,758 | +0.86(+1.16%) |
Mar 12, 2021 | 74.82 | 75.65 | 74.17 | 74.60 | 18,650 | -0.18(-0.24%) |
Mar 11, 2021 | 76.46 | 77.35 | 72.02 | 74.78 | 28,834 | -1.74(-2.28%) |
Mar 10, 2021 | 75.18 | 76.71 | 75.18 | 76.53 | 19,726 | +2.73(+3.70%) |
Mar 09, 2021 | 73.58 | 75.02 | 73.58 | 73.79 | 8,958 | -0.23(-0.31%) |
Mar 08, 2021 | 75.61 | 75.65 | 71.74 | 74.03 | 19,861 | +0.11(+0.14%) |
Mar 05, 2021 | 72.10 | 75.36 | 72.10 | 73.92 | 19,886 | +2.17(+3.03%) |
Mar 04, 2021 | 72.98 | 72.99 | 69.55 | 71.75 | 19,439 | +0.83(+1.17%) |
Mar 03, 2021 | 70.84 | 72.17 | 70.64 | 70.92 | 11,859 | +1.97(+2.85%) |
Mar 02, 2021 | 69.83 | 70.88 | 68.95 | 68.95 | 10,999 | -1.33(-1.89%) |