Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.94 | 75.29 | 74.90 | 74.91 | 68,698 | +0.30(+0.40%) |
May 27, 2021 | 74.73 | 74.86 | 74.32 | 74.61 | 118,708 | -0.12(-0.16%) |
May 26, 2021 | 74.63 | 74.90 | 74.59 | 74.73 | 110,718 | +0.26(+0.35%) |
May 25, 2021 | 74.84 | 74.97 | 74.41 | 74.47 | 32,905 | -0.05(-0.07%) |
May 24, 2021 | 74.27 | 74.73 | 74.27 | 74.52 | 24,108 | +0.86(+1.16%) |
May 21, 2021 | 74.46 | 74.46 | 73.63 | 73.67 | 84,897 | -0.33(-0.45%) |
May 20, 2021 | 72.87 | 74.13 | 72.82 | 74.00 | 66,464 | +1.54(+2.13%) |
May 19, 2021 | 71.10 | 72.51 | 71.03 | 72.45 | 102,594 | +0.24(+0.33%) |
May 18, 2021 | 72.64 | 73.04 | 72.16 | 72.22 | 33,618 | -0.20(-0.27%) |
May 17, 2021 | 72.62 | 72.62 | 71.89 | 72.41 | 18,595 | -0.55(-0.75%) |
May 14, 2021 | 72.18 | 73.16 | 71.96 | 72.96 | 50,129 | +1.40(+1.96%) |
May 13, 2021 | 71.63 | 72.06 | 70.99 | 71.56 | 63,458 | +0.46(+0.65%) |
May 12, 2021 | 71.87 | 72.13 | 70.92 | 71.10 | 71,677 | -1.69(-2.33%) |
May 11, 2021 | 71.58 | 73.04 | 71.31 | 72.79 | 243,984 | +0.02(+0.03%) |
May 10, 2021 | 74.28 | 74.28 | 72.73 | 72.77 | 97,593 | -1.59(-2.14%) |
May 07, 2021 | 74.03 | 74.90 | 74.03 | 74.36 | 23,367 | +0.77(+1.05%) |
May 06, 2021 | 73.16 | 73.66 | 72.69 | 73.59 | 282,397 | +0.25(+0.35%) |
May 05, 2021 | 73.94 | 74.21 | 73.16 | 73.34 | 69,072 | -0.36(-0.49%) |
May 04, 2021 | 74.51 | 74.51 | 72.96 | 73.69 | 121,288 | -1.12(-1.50%) |
May 03, 2021 | 75.39 | 75.41 | 74.79 | 74.81 | 32,164 | -0.21(-0.28%) |
Apr 30, 2021 | 75.24 | 75.62 | 74.89 | 75.02 | 111,746 | -0.84(-1.11%) |
Apr 29, 2021 | 76.29 | 76.29 | 75.17 | 75.86 | 94,479 | +0.08(+0.11%) |
Apr 28, 2021 | 76.18 | 76.18 | 75.64 | 75.78 | 40,600 | -0.36(-0.47%) |
Apr 27, 2021 | 76.57 | 76.57 | 75.93 | 76.14 | 47,850 | -0.27(-0.36%) |
Apr 26, 2021 | 76.15 | 76.45 | 75.82 | 76.41 | 56,640 | +0.40(+0.52%) |
Apr 23, 2021 | 75.29 | 76.22 | 75.29 | 76.02 | 21,457 | +0.96(+1.28%) |
Apr 22, 2021 | 75.58 | 75.97 | 74.87 | 75.06 | 103,472 | -0.60(-0.80%) |
Apr 21, 2021 | 74.52 | 75.70 | 74.52 | 75.66 | 46,649 | +0.96(+1.29%) |
Apr 20, 2021 | 75.10 | 75.18 | 74.35 | 74.70 | 71,819 | -0.47(-0.63%) |
Apr 19, 2021 | 75.78 | 75.93 | 74.84 | 75.17 | 34,562 | -0.90(-1.19%) |
Apr 16, 2021 | 76.36 | 76.36 | 75.89 | 76.08 | 52,049 | -0.01(-0.01%) |
Apr 15, 2021 | 75.60 | 76.10 | 75.55 | 76.09 | 78,574 | +1.12(+1.49%) |
Apr 14, 2021 | 75.55 | 75.78 | 74.90 | 74.97 | 60,347 | -0.56(-0.74%) |
Apr 13, 2021 | 75.22 | 75.54 | 75.06 | 75.52 | 33,816 | +0.57(+0.77%) |
Apr 12, 2021 | 74.94 | 74.97 | 74.71 | 74.95 | 19,753 | -0.13(-0.18%) |
Apr 09, 2021 | 74.62 | 75.08 | 74.56 | 75.08 | 63,839 | +0.12(+0.16%) |
Apr 08, 2021 | 74.84 | 75.00 | 74.64 | 74.96 | 47,401 | +0.72(+0.97%) |
Apr 07, 2021 | 74.70 | 74.70 | 74.04 | 74.23 | 37,846 | -0.38(-0.51%) |
Apr 06, 2021 | 74.62 | 75.09 | 74.37 | 74.62 | 48,617 | -0.02(-0.02%) |
Apr 05, 2021 | 74.34 | 74.70 | 74.11 | 74.63 | 61,935 | +0.91(+1.24%) |
Apr 01, 2021 | 73.21 | 73.80 | 73.21 | 73.72 | 120,669 | +1.32(+1.82%) |
Mar 31, 2021 | 71.66 | 72.74 | 71.66 | 72.40 | 31,107 | +0.97(+1.36%) |
Mar 30, 2021 | 71.52 | 71.59 | 70.95 | 71.43 | 34,050 | -0.33(-0.46%) |
Mar 29, 2021 | 71.83 | 72.05 | 71.23 | 71.76 | 42,259 | -0.34(-0.47%) |
Mar 26, 2021 | 70.63 | 72.10 | 70.49 | 72.10 | 41,214 | +1.55(+2.20%) |
Mar 25, 2021 | 69.95 | 70.74 | 69.55 | 70.55 | 60,196 | +0.06(+0.08%) |
Mar 24, 2021 | 71.91 | 71.91 | 70.49 | 70.49 | 60,054 | -1.11(-1.55%) |
Mar 23, 2021 | 72.61 | 72.61 | 71.57 | 71.61 | 22,234 | -0.80(-1.11%) |
Mar 22, 2021 | 71.67 | 72.69 | 71.67 | 72.41 | 54,686 | +1.07(+1.51%) |
Mar 19, 2021 | 70.91 | 71.56 | 70.42 | 71.33 | 29,031 | +0.47(+0.66%) |
Mar 18, 2021 | 71.83 | 72.03 | 70.81 | 70.86 | 39,000 | -1.98(-2.72%) |
Mar 17, 2021 | 72.27 | 73.20 | 71.71 | 72.85 | 47,743 | +0.11(+0.16%) |
Mar 16, 2021 | 73.07 | 73.45 | 72.56 | 72.74 | 43,438 | +0.22(+0.30%) |
Mar 15, 2021 | 71.50 | 72.52 | 71.47 | 72.52 | 38,560 | +0.99(+1.38%) |
Mar 12, 2021 | 70.96 | 71.54 | 70.67 | 71.53 | 92,625 | -0.48(-0.67%) |
Mar 11, 2021 | 71.49 | 72.32 | 71.37 | 72.01 | 56,147 | +1.66(+2.35%) |
Mar 10, 2021 | 71.65 | 71.65 | 70.36 | 70.36 | 61,589 | -0.20(-0.28%) |
Mar 09, 2021 | 69.66 | 70.93 | 69.66 | 70.55 | 49,734 | +2.33(+3.42%) |
Mar 08, 2021 | 69.58 | 70.08 | 68.18 | 68.22 | 35,967 | -1.64(-2.34%) |
Mar 05, 2021 | 69.30 | 69.94 | 67.18 | 69.86 | 81,033 | +1.37(+2.00%) |
Mar 04, 2021 | 69.87 | 70.31 | 67.70 | 68.49 | 144,149 | -1.70(-2.43%) |
Mar 03, 2021 | 71.96 | 72.01 | 70.11 | 70.19 | 131,309 | -2.03(-2.81%) |
Mar 02, 2021 | 73.36 | 73.36 | 72.22 | 72.22 | 19,795 | -1.05(-1.44%) |