Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.50 | 75.17 | 74.06 | 74.84 | 2,436,883 | +0.57(+0.77%) |
May 27, 2021 | 74.03 | 75.01 | 73.64 | 74.27 | 3,516,555 | +0.10(+0.13%) |
May 26, 2021 | 73.80 | 74.51 | 73.14 | 74.17 | 3,966,331 | +0.38(+0.51%) |
May 25, 2021 | 74.14 | 74.45 | 72.68 | 73.79 | 2,817,230 | +0.31(+0.42%) |
May 24, 2021 | 72.08 | 73.85 | 72.08 | 73.48 | 2,952,939 | +2.05(+2.86%) |
May 21, 2021 | 71.63 | 72.42 | 70.85 | 71.44 | 3,549,706 | -0.64(-0.89%) |
May 20, 2021 | 70.36 | 72.46 | 70.36 | 72.08 | 4,095,971 | +2.18(+3.12%) |
May 19, 2021 | 66.50 | 70.17 | 66.27 | 69.89 | 4,214,533 | +2.19(+3.23%) |
May 18, 2021 | 67.78 | 69.30 | 67.65 | 67.71 | 2,893,367 | -0.54(-0.79%) |
May 17, 2021 | 68.33 | 68.72 | 66.95 | 68.24 | 2,340,743 | -0.93(-1.34%) |
May 14, 2021 | 68.57 | 69.93 | 67.71 | 69.17 | 3,957,505 | +1.59(+2.36%) |
May 13, 2021 | 67.10 | 68.44 | 66.43 | 67.58 | 3,997,058 | +1.42(+2.14%) |
May 12, 2021 | 67.50 | 68.04 | 65.88 | 66.16 | 5,319,970 | -3.03(-4.38%) |
May 11, 2021 | 66.13 | 69.35 | 65.91 | 69.19 | 4,605,131 | +0.97(+1.41%) |
May 10, 2021 | 70.74 | 70.74 | 68.09 | 68.23 | 4,664,117 | -2.98(-4.19%) |
May 07, 2021 | 72.47 | 72.47 | 70.41 | 71.21 | 5,136,485 | +1.54(+2.21%) |
May 06, 2021 | 69.13 | 69.78 | 68.15 | 69.67 | 5,345,154 | +0.41(+0.60%) |
May 05, 2021 | 69.95 | 70.98 | 68.57 | 69.25 | 4,375,608 | +0.36(+0.52%) |
May 04, 2021 | 69.70 | 69.78 | 68.10 | 68.89 | 6,066,311 | -1.55(-2.19%) |
May 03, 2021 | 72.49 | 72.67 | 70.05 | 70.44 | 3,390,740 | -1.03(-1.44%) |
Apr 30, 2021 | 72.97 | 73.65 | 71.12 | 71.46 | 4,217,208 | -2.67(-3.60%) |
Apr 29, 2021 | 74.22 | 74.59 | 73.02 | 74.14 | 2,120,667 | +0.61(+0.83%) |
Apr 28, 2021 | 74.50 | 74.54 | 73.24 | 73.52 | 3,120,690 | -1.36(-1.82%) |
Apr 27, 2021 | 75.80 | 76.75 | 74.80 | 74.89 | 3,875,104 | -0.79(-1.05%) |
Apr 26, 2021 | 74.26 | 76.06 | 74.05 | 75.68 | 4,038,406 | +1.32(+1.78%) |
Apr 23, 2021 | 72.74 | 74.76 | 72.64 | 74.36 | 4,870,830 | +2.38(+3.31%) |
Apr 22, 2021 | 73.37 | 73.77 | 71.55 | 71.98 | 3,478,272 | -1.56(-2.12%) |
Apr 21, 2021 | 71.03 | 73.67 | 70.33 | 73.54 | 3,955,484 | +2.34(+3.29%) |
Apr 20, 2021 | 72.63 | 72.99 | 70.70 | 71.20 | 3,542,617 | -2.04(-2.79%) |
Apr 19, 2021 | 74.99 | 75.16 | 72.61 | 73.24 | 3,097,859 | -2.03(-2.69%) |
Apr 16, 2021 | 76.12 | 76.36 | 75.18 | 75.27 | 2,633,415 | -1.01(-1.33%) |
Apr 15, 2021 | 75.51 | 76.47 | 74.73 | 76.28 | 2,873,634 | +1.95(+2.62%) |
Apr 14, 2021 | 74.42 | 75.83 | 73.89 | 74.33 | 2,279,115 | -0.49(-0.66%) |
Apr 13, 2021 | 75.94 | 76.35 | 73.37 | 74.83 | 3,198,716 | -0.67(-0.89%) |
Apr 12, 2021 | 76.25 | 76.43 | 74.67 | 75.50 | 2,864,940 | -1.41(-1.83%) |
Apr 09, 2021 | 76.43 | 77.27 | 76.05 | 76.90 | 2,795,980 | -0.03(-0.04%) |
Apr 08, 2021 | 76.70 | 76.98 | 75.48 | 76.93 | 3,076,827 | +0.99(+1.30%) |
Apr 07, 2021 | 76.65 | 77.01 | 75.54 | 75.94 | 2,364,797 | -0.49(-0.64%) |
Apr 06, 2021 | 77.24 | 78.12 | 76.12 | 76.43 | 2,990,169 | -1.46(-1.88%) |
Apr 05, 2021 | 77.62 | 78.21 | 76.51 | 77.90 | 4,414,342 | +1.74(+2.28%) |
Apr 01, 2021 | 74.89 | 76.26 | 74.56 | 76.16 | 4,353,905 | +2.35(+3.19%) |
Mar 31, 2021 | 72.37 | 74.28 | 72.11 | 73.81 | 4,314,717 | +2.43(+3.40%) |
Mar 30, 2021 | 71.38 | 71.93 | 70.69 | 71.38 | 2,938,170 | -0.35(-0.49%) |
Mar 29, 2021 | 72.81 | 73.36 | 70.76 | 71.73 | 3,601,743 | -2.17(-2.94%) |
Mar 26, 2021 | 69.76 | 74.04 | 69.55 | 73.90 | 4,566,732 | +3.93(+5.61%) |
Mar 25, 2021 | 68.01 | 70.47 | 67.67 | 69.98 | 3,637,291 | +0.19(+0.27%) |
Mar 24, 2021 | 72.59 | 72.79 | 69.75 | 69.78 | 3,690,104 | -1.53(-2.15%) |
Mar 23, 2021 | 75.24 | 75.24 | 70.58 | 71.32 | 5,187,643 | -2.32(-3.15%) |
Mar 22, 2021 | 72.70 | 74.45 | 72.58 | 73.64 | 5,064,677 | +2.28(+3.20%) |
Mar 19, 2021 | 69.42 | 72.41 | 68.12 | 71.35 | 10,974,668 | +2.17(+3.14%) |
Mar 18, 2021 | 71.14 | 72.08 | 69.07 | 69.18 | 4,333,293 | -3.96(-5.42%) |
Mar 17, 2021 | 70.19 | 73.38 | 69.75 | 73.14 | 3,767,769 | +1.86(+2.62%) |
Mar 16, 2021 | 71.70 | 73.00 | 70.66 | 71.28 | 4,601,918 | +0.16(+0.23%) |
Mar 15, 2021 | 69.60 | 71.28 | 69.45 | 71.12 | 3,448,437 | +1.00(+1.43%) |
Mar 12, 2021 | 68.91 | 70.29 | 68.34 | 70.11 | 3,114,799 | -0.36(-0.51%) |
Mar 11, 2021 | 69.35 | 71.06 | 68.95 | 70.47 | 5,801,117 | +3.28(+4.88%) |
Mar 10, 2021 | 70.30 | 70.56 | 67.17 | 67.20 | 4,132,561 | -1.97(-2.85%) |
Mar 09, 2021 | 67.54 | 69.75 | 67.08 | 69.17 | 5,152,283 | +4.14(+6.37%) |
Mar 08, 2021 | 68.63 | 69.63 | 64.91 | 65.03 | 4,805,807 | -4.13(-5.97%) |
Mar 05, 2021 | 68.49 | 69.40 | 64.44 | 69.16 | 6,986,059 | +2.54(+3.82%) |
Mar 04, 2021 | 70.46 | 70.95 | 65.95 | 66.61 | 5,359,030 | -3.94(-5.58%) |
Mar 03, 2021 | 71.99 | 73.25 | 70.20 | 70.55 | 5,933,864 | -1.77(-2.45%) |
Mar 02, 2021 | 74.20 | 74.93 | 72.22 | 72.32 | 3,489,023 | -2.86(-3.80%) |