Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.99 | 78.48 | 77.74 | 77.74 | 54,414 | -0.24(-0.31%) |
May 27, 2021 | 78.56 | 78.56 | 77.95 | 77.98 | 20,464 | -0.44(-0.56%) |
May 26, 2021 | 77.74 | 78.46 | 77.74 | 78.42 | 20,764 | +0.92(+1.19%) |
May 25, 2021 | 77.54 | 77.56 | 77.14 | 77.50 | 18,519 | +0.36(+0.47%) |
May 24, 2021 | 76.40 | 77.49 | 76.40 | 77.14 | 20,513 | +0.75(+0.98%) |
May 21, 2021 | 76.83 | 76.92 | 76.28 | 76.39 | 27,971 | -0.20(-0.26%) |
May 20, 2021 | 75.84 | 76.68 | 75.84 | 76.59 | 18,971 | +1.13(+1.50%) |
May 19, 2021 | 74.75 | 75.47 | 74.47 | 75.46 | 17,228 | -0.03(-0.04%) |
May 18, 2021 | 75.69 | 76.09 | 75.49 | 75.49 | 12,950 | +0.10(+0.13%) |
May 17, 2021 | 75.07 | 75.39 | 74.87 | 75.39 | 16,531 | +0.16(+0.21%) |
May 14, 2021 | 74.32 | 75.30 | 74.32 | 75.23 | 25,740 | +1.39(+1.88%) |
May 13, 2021 | 73.60 | 74.25 | 73.25 | 73.85 | 46,188 | +0.27(+0.37%) |
May 12, 2021 | 75.24 | 75.24 | 73.53 | 73.58 | 37,559 | -2.15(-2.84%) |
May 11, 2021 | 74.68 | 75.88 | 74.41 | 75.73 | 36,247 | -0.23(-0.30%) |
May 10, 2021 | 77.58 | 77.58 | 75.94 | 75.96 | 35,483 | -1.65(-2.13%) |
May 07, 2021 | 77.18 | 78.13 | 76.84 | 77.61 | 95,887 | +0.92(+1.20%) |
May 06, 2021 | 76.77 | 77.67 | 75.85 | 76.69 | 39,123 | -0.52(-0.67%) |
May 05, 2021 | 77.50 | 77.57 | 76.86 | 77.21 | 22,781 | +0.08(+0.10%) |
May 04, 2021 | 77.97 | 77.97 | 76.61 | 77.13 | 34,992 | -1.37(-1.74%) |
May 03, 2021 | 78.18 | 78.71 | 77.84 | 78.50 | 39,121 | +0.96(+1.24%) |
Apr 30, 2021 | 78.00 | 78.15 | 77.23 | 77.54 | 21,500 | -0.36(-0.47%) |
Apr 29, 2021 | 77.96 | 77.99 | 77.38 | 77.91 | 30,405 | +0.10(+0.12%) |
Apr 28, 2021 | 77.81 | 78.03 | 77.30 | 77.81 | 24,116 | -0.20(-0.25%) |
Apr 27, 2021 | 78.05 | 78.16 | 77.79 | 78.00 | 39,138 | +0.12(+0.16%) |
Apr 26, 2021 | 77.52 | 78.00 | 77.27 | 77.88 | 41,018 | +0.42(+0.54%) |
Apr 23, 2021 | 76.85 | 77.54 | 76.71 | 77.46 | 98,700 | +0.65(+0.85%) |
Apr 22, 2021 | 77.06 | 77.67 | 76.71 | 76.81 | 37,742 | -0.15(-0.19%) |
Apr 21, 2021 | 75.53 | 76.96 | 75.53 | 76.96 | 31,459 | +1.28(+1.70%) |
Apr 20, 2021 | 76.01 | 76.44 | 75.35 | 75.67 | 29,092 | -0.31(-0.40%) |
Apr 19, 2021 | 76.40 | 76.48 | 75.69 | 75.98 | 36,788 | -0.38(-0.50%) |
Apr 16, 2021 | 76.57 | 76.57 | 75.69 | 76.36 | 33,000 | +0.76(+1.01%) |
Apr 15, 2021 | 75.17 | 75.70 | 74.95 | 75.60 | 30,276 | +1.07(+1.44%) |
Apr 14, 2021 | 75.02 | 75.24 | 74.50 | 74.53 | 42,167 | -0.27(-0.36%) |
Apr 13, 2021 | 73.97 | 74.83 | 73.97 | 74.80 | 19,263 | +0.86(+1.16%) |
Apr 12, 2021 | 73.31 | 74.08 | 73.26 | 73.94 | 21,060 | +0.30(+0.41%) |
Apr 09, 2021 | 72.90 | 73.71 | 72.75 | 73.64 | 35,400 | +0.71(+0.97%) |
Apr 08, 2021 | 72.47 | 72.95 | 72.47 | 72.93 | 21,364 | +0.84(+1.17%) |
Apr 07, 2021 | 72.82 | 72.82 | 71.96 | 72.09 | 29,547 | -0.77(-1.06%) |
Apr 06, 2021 | 72.61 | 73.42 | 72.61 | 72.86 | 32,587 | +0.11(+0.16%) |
Apr 05, 2021 | 73.17 | 73.17 | 72.30 | 72.75 | 52,846 | +0.30(+0.41%) |
Apr 01, 2021 | 73.04 | 73.04 | 72.26 | 72.45 | 48,200 | +0.11(+0.15%) |
Mar 31, 2021 | 72.20 | 73.10 | 72.13 | 72.34 | 97,449 | +1.53(+2.16%) |
Mar 30, 2021 | 70.67 | 71.04 | 70.19 | 70.81 | 22,719 | -0.12(-0.17%) |
Mar 29, 2021 | 71.12 | 71.44 | 70.44 | 70.93 | 17,479 | +0.09(+0.13%) |
Mar 26, 2021 | 70.60 | 70.87 | 70.01 | 70.84 | 25,300 | +0.78(+1.11%) |
Mar 25, 2021 | 69.22 | 70.17 | 69.12 | 70.06 | 49,154 | +0.83(+1.20%) |
Mar 24, 2021 | 71.03 | 71.03 | 69.23 | 69.23 | 27,823 | -1.83(-2.58%) |
Mar 23, 2021 | 71.68 | 71.76 | 70.87 | 71.06 | 28,169 | -0.49(-0.69%) |
Mar 22, 2021 | 71.33 | 71.75 | 71.00 | 71.55 | 13,660 | +0.56(+0.79%) |
Mar 19, 2021 | 70.83 | 71.11 | 70.22 | 70.99 | 22,200 | +0.77(+1.10%) |
Mar 18, 2021 | 72.12 | 72.27 | 70.11 | 70.22 | 31,689 | -2.34(-3.23%) |
Mar 17, 2021 | 72.12 | 72.81 | 71.67 | 72.56 | 29,325 | +0.10(+0.14%) |
Mar 16, 2021 | 73.03 | 73.34 | 72.12 | 72.46 | 26,301 | -0.39(-0.54%) |
Mar 15, 2021 | 72.39 | 72.85 | 72.35 | 72.85 | 27,416 | +0.56(+0.77%) |
Mar 12, 2021 | 72.23 | 72.29 | 71.29 | 72.29 | 37,300 | -0.08(-0.12%) |
Mar 11, 2021 | 71.11 | 72.40 | 71.11 | 72.38 | 25,510 | +1.75(+2.49%) |
Mar 10, 2021 | 70.75 | 71.09 | 70.42 | 70.62 | 58,699 | +0.69(+0.99%) |
Mar 09, 2021 | 69.52 | 70.60 | 69.52 | 69.93 | 50,678 | +1.86(+2.73%) |
Mar 08, 2021 | 68.94 | 69.64 | 68.07 | 68.07 | 87,943 | -0.84(-1.22%) |
Mar 05, 2021 | 68.78 | 68.95 | 66.64 | 68.91 | 97,400 | +0.56(+0.82%) |
Mar 04, 2021 | 70.47 | 70.47 | 67.62 | 68.35 | 117,210 | -2.29(-3.24%) |
Mar 03, 2021 | 73.22 | 73.22 | 70.63 | 70.64 | 92,146 | -2.41(-3.30%) |
Mar 02, 2021 | 74.48 | 74.67 | 73.03 | 73.05 | 35,554 | -1.41(-1.89%) |