Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.27 | 75.27 | 74.94 | 75.10 | 937,086 | +0.11(+0.14%) |
May 27, 2021 | 74.88 | 75.06 | 74.62 | 75.00 | 1,713,872 | +0.43(+0.58%) |
May 26, 2021 | 74.29 | 74.60 | 74.18 | 74.57 | 1,193,705 | +0.58(+0.78%) |
May 25, 2021 | 74.66 | 74.83 | 73.97 | 73.99 | 1,496,071 | -0.36(-0.49%) |
May 24, 2021 | 74.27 | 74.64 | 74.07 | 74.36 | 1,034,687 | +0.51(+0.69%) |
May 21, 2021 | 74.09 | 74.45 | 73.72 | 73.85 | 1,084,580 | +0.09(+0.12%) |
May 20, 2021 | 73.09 | 73.96 | 73.09 | 73.76 | 1,134,281 | +0.82(+1.13%) |
May 19, 2021 | 72.33 | 72.98 | 71.89 | 72.94 | 2,752,393 | -0.37(-0.51%) |
May 18, 2021 | 73.88 | 74.13 | 73.31 | 73.31 | 1,321,452 | -0.49(-0.66%) |
May 17, 2021 | 73.71 | 73.98 | 73.29 | 73.80 | 1,499,818 | -0.18(-0.25%) |
May 14, 2021 | 73.18 | 74.14 | 73.07 | 73.98 | 1,238,485 | +1.36(+1.87%) |
May 13, 2021 | 72.03 | 72.98 | 71.91 | 72.62 | 3,053,647 | +0.88(+1.23%) |
May 12, 2021 | 73.37 | 73.58 | 71.71 | 71.74 | 2,663,255 | -1.99(-2.70%) |
May 11, 2021 | 73.28 | 73.95 | 72.85 | 73.73 | 2,881,475 | -0.61(-0.83%) |
May 10, 2021 | 75.18 | 75.25 | 74.34 | 74.35 | 1,570,210 | -0.66(-0.88%) |
May 07, 2021 | 74.23 | 75.04 | 74.15 | 75.01 | 1,428,629 | +0.90(+1.22%) |
May 06, 2021 | 74.07 | 74.12 | 73.23 | 74.11 | 1,632,118 | +0.03(+0.04%) |
May 05, 2021 | 74.38 | 74.55 | 73.77 | 74.08 | 1,178,028 | -0.07(-0.09%) |
May 04, 2021 | 74.23 | 74.32 | 73.43 | 74.14 | 2,038,475 | -0.48(-0.64%) |
May 03, 2021 | 75.02 | 75.10 | 74.57 | 74.62 | 1,222,108 | +0.12(+0.17%) |
Apr 30, 2021 | 74.79 | 74.99 | 74.36 | 74.50 | 1,078,009 | -0.79(-1.04%) |
Apr 29, 2021 | 75.62 | 75.62 | 74.66 | 75.29 | 1,444,084 | +0.17(+0.23%) |
Apr 28, 2021 | 75.17 | 75.36 | 74.99 | 75.11 | 957,860 | -0.13(-0.18%) |
Apr 27, 2021 | 75.25 | 75.37 | 74.98 | 75.25 | 1,352,072 | +0.03(+0.04%) |
Apr 26, 2021 | 75.13 | 75.30 | 74.95 | 75.22 | 1,270,121 | +0.50(+0.67%) |
Apr 23, 2021 | 73.96 | 74.94 | 73.93 | 74.72 | 1,247,908 | +1.01(+1.37%) |
Apr 22, 2021 | 74.09 | 74.58 | 73.47 | 73.71 | 2,385,496 | -0.31(-0.41%) |
Apr 21, 2021 | 72.88 | 74.02 | 72.67 | 74.02 | 1,434,633 | +1.04(+1.42%) |
Apr 20, 2021 | 73.57 | 73.69 | 72.59 | 72.98 | 1,690,302 | -0.73(-0.99%) |
Apr 19, 2021 | 74.10 | 74.23 | 73.41 | 73.71 | 1,687,606 | -0.58(-0.77%) |
Apr 16, 2021 | 74.37 | 74.41 | 73.99 | 74.29 | 1,341,149 | +0.23(+0.31%) |
Apr 15, 2021 | 73.73 | 74.08 | 73.52 | 74.06 | 1,205,345 | +0.76(+1.03%) |
Apr 14, 2021 | 73.33 | 73.95 | 73.21 | 73.30 | 1,405,000 | +0.05(+0.07%) |
Apr 13, 2021 | 73.17 | 73.41 | 72.85 | 73.25 | 1,592,340 | +0.11(+0.14%) |
Apr 12, 2021 | 73.01 | 73.20 | 72.73 | 73.15 | 1,146,523 | +0.13(+0.18%) |
Apr 09, 2021 | 72.72 | 73.03 | 72.50 | 73.01 | 2,653,305 | +0.34(+0.46%) |
Apr 08, 2021 | 72.56 | 72.69 | 72.12 | 72.68 | 1,214,691 | +0.36(+0.50%) |
Apr 07, 2021 | 72.73 | 72.78 | 72.10 | 72.31 | 1,060,604 | -0.44(-0.61%) |
Apr 06, 2021 | 72.41 | 72.91 | 72.32 | 72.75 | 1,013,037 | +0.38(+0.53%) |
Apr 05, 2021 | 72.54 | 72.54 | 72.02 | 72.37 | 1,594,494 | +0.44(+0.61%) |
Apr 01, 2021 | 71.39 | 71.93 | 71.33 | 71.93 | 1,746,759 | +1.05(+1.47%) |
Mar 31, 2021 | 70.91 | 71.40 | 70.82 | 70.88 | 946,218 | +0.17(+0.24%) |
Mar 30, 2021 | 70.22 | 70.80 | 70.01 | 70.71 | 948,471 | +0.37(+0.53%) |
Mar 29, 2021 | 70.75 | 71.09 | 69.97 | 70.34 | 1,116,774 | -0.71(-1.00%) |
Mar 26, 2021 | 70.31 | 71.10 | 69.79 | 71.05 | 1,278,258 | +1.16(+1.66%) |
Mar 25, 2021 | 68.64 | 70.08 | 68.23 | 69.89 | 2,340,179 | +0.76(+1.10%) |
Mar 24, 2021 | 70.19 | 70.45 | 69.12 | 69.13 | 1,790,176 | -0.66(-0.95%) |
Mar 23, 2021 | 70.74 | 70.91 | 69.53 | 69.79 | 1,433,214 | -1.31(-1.84%) |
Mar 22, 2021 | 70.97 | 71.37 | 70.68 | 71.10 | 1,734,896 | +0.21(+0.30%) |
Mar 19, 2021 | 70.71 | 71.33 | 70.25 | 70.89 | 1,717,743 | +0.11(+0.16%) |
Mar 18, 2021 | 71.57 | 72.09 | 70.64 | 70.77 | 1,716,657 | -1.22(-1.70%) |
Mar 17, 2021 | 71.33 | 72.11 | 70.92 | 72.00 | 1,641,154 | +0.40(+0.56%) |
Mar 16, 2021 | 72.41 | 72.48 | 71.31 | 71.59 | 1,226,564 | -0.77(-1.07%) |
Mar 15, 2021 | 71.64 | 72.42 | 71.42 | 72.37 | 1,138,045 | +0.85(+1.19%) |
Mar 12, 2021 | 70.95 | 71.53 | 70.71 | 71.52 | 1,406,633 | +0.35(+0.50%) |
Mar 11, 2021 | 70.72 | 71.40 | 70.60 | 71.16 | 1,078,011 | +1.10(+1.57%) |
Mar 10, 2021 | 70.08 | 70.49 | 69.81 | 70.06 | 2,149,401 | +0.52(+0.74%) |
Mar 09, 2021 | 69.66 | 70.08 | 69.26 | 69.55 | 1,398,562 | +0.66(+0.96%) |
Mar 08, 2021 | 69.12 | 69.92 | 68.79 | 68.89 | 2,155,737 | +0.00(+0.00%) |
Mar 05, 2021 | 68.37 | 69.03 | 66.08 | 68.89 | 2,106,447 | +1.26(+1.87%) |
Mar 04, 2021 | 68.92 | 69.25 | 66.50 | 67.63 | 2,993,772 | -1.39(-2.01%) |
Mar 03, 2021 | 70.11 | 70.22 | 69.01 | 69.01 | 1,683,905 | -1.01(-1.45%) |
Mar 02, 2021 | 70.77 | 70.82 | 69.98 | 70.03 | 2,125,237 | -0.72(-1.01%) |