Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.61 | 75.64 | 75.21 | 75.31 | 38,382 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.19 | 75.37 | 51,921 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.18 | 55,684 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.53 | 74.74 | 52,537 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.53 | 45,790 | +0.53(+0.72%) |
May 21, 2021 | 74.59 | 74.63 | 73.99 | 74.00 | 90,594 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,132 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.50 | 80,654 | -0.51(-0.69%) |
May 18, 2021 | 74.65 | 74.71 | 73.97 | 74.01 | 51,381 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,344 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.95 | 73.89 | 74.79 | 53,658 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,097 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.78 | 72.85 | 61,165 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.09 | 74.09 | 74.97 | 287,873 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.72 | 75.70 | 75.72 | 129,227 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.25 | 176,682 | +0.76(+1.00%) |
May 06, 2021 | 75.55 | 75.55 | 74.92 | 75.50 | 109,979 | +0.00(+0.00%) |
May 05, 2021 | 75.93 | 76.37 | 75.41 | 75.50 | 61,227 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,926 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.35 | 76.67 | 76.72 | 100,765 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.76 | 76.43 | 76.60 | 53,055 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.78 | 77,679 | +0.59(+0.77%) |
Apr 28, 2021 | 76.29 | 76.47 | 76.10 | 76.19 | 50,271 | -0.22(-0.28%) |
Apr 27, 2021 | 76.23 | 76.64 | 76.23 | 76.41 | 105,322 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.85 | 76.14 | 47,372 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.18 | 52,546 | +0.55(+0.73%) |
Apr 22, 2021 | 76.13 | 76.28 | 75.31 | 75.63 | 76,797 | -0.37(-0.49%) |
Apr 21, 2021 | 75.17 | 76.08 | 75.12 | 76.01 | 107,873 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.63 | 67,076 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,311 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.74 | 77.00 | 48,167 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.65 | 76.39 | 76.59 | 50,988 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.76 | 75.99 | 76.04 | 66,937 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,662 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.22 | 95,290 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.59 | 76.27 | 68,636 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,180 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.93 | 75.49 | 75.59 | 67,377 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.10 | 75.35 | 75.83 | 147,918 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,919 | +0.90(+1.21%) |
Apr 01, 2021 | 73.83 | 74.41 | 73.82 | 74.36 | 235,338 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.00 | 73.48 | 73.48 | 103,326 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.48 | 48,593 | +0.29(+0.40%) |
Mar 29, 2021 | 73.39 | 73.66 | 72.67 | 73.19 | 137,134 | -0.28(-0.39%) |
Mar 26, 2021 | 73.46 | 73.54 | 72.30 | 73.47 | 50,611 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,889 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,547 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.53 | 59,855 | -0.84(-1.13%) |
Mar 22, 2021 | 74.07 | 74.61 | 74.04 | 74.38 | 81,468 | +0.34(+0.46%) |
Mar 19, 2021 | 73.52 | 74.31 | 73.06 | 74.03 | 80,032 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,461 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.69 | 77,747 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,761 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.00 | 74.76 | 134,347 | +0.76(+1.02%) |
Mar 12, 2021 | 73.04 | 74.01 | 72.97 | 74.00 | 187,083 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.68 | 73.02 | 73.35 | 96,538 | +0.73(+1.00%) |
Mar 10, 2021 | 72.49 | 73.03 | 72.22 | 72.62 | 469,101 | +0.82(+1.15%) |
Mar 09, 2021 | 72.15 | 72.36 | 71.66 | 71.80 | 1,061,283 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.03 | 70.75 | 71.27 | 74,891 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.67 | 68.05 | 70.54 | 78,911 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.93 | 68.57 | 69.61 | 162,722 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,721 | -0.99(-1.38%) |
Mar 02, 2021 | 72.48 | 72.60 | 71.74 | 71.75 | 86,316 | -0.49(-0.68%) |