Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.16 | 77.49 | 76.78 | 77.00 | 3,857,712 | +0.29(+0.38%) |
May 27, 2021 | 77.38 | 77.39 | 76.13 | 76.71 | 5,384,071 | -0.57(-0.74%) |
May 26, 2021 | 76.64 | 77.57 | 76.40 | 77.28 | 3,193,846 | +0.07(+0.09%) |
May 25, 2021 | 77.41 | 77.69 | 77.12 | 77.22 | 2,485,431 | -0.39(-0.51%) |
May 24, 2021 | 78.04 | 78.32 | 77.58 | 77.61 | 1,787,855 | -0.27(-0.35%) |
May 21, 2021 | 77.89 | 78.66 | 77.87 | 77.88 | 1,702,250 | +0.09(+0.12%) |
May 20, 2021 | 77.37 | 78.22 | 77.30 | 77.79 | 2,079,905 | +0.45(+0.58%) |
May 19, 2021 | 77.55 | 77.55 | 76.92 | 77.34 | 1,883,156 | -0.42(-0.54%) |
May 18, 2021 | 77.37 | 78.20 | 76.97 | 77.76 | 2,251,063 | +0.08(+0.10%) |
May 17, 2021 | 78.62 | 78.93 | 77.62 | 77.69 | 2,530,348 | -0.95(-1.20%) |
May 14, 2021 | 78.50 | 79.12 | 78.30 | 78.63 | 2,339,231 | +0.43(+0.55%) |
May 13, 2021 | 77.87 | 78.61 | 77.69 | 78.20 | 3,152,888 | +0.28(+0.36%) |
May 12, 2021 | 78.25 | 78.69 | 77.85 | 77.92 | 2,587,360 | -0.45(-0.57%) |
May 11, 2021 | 80.87 | 81.35 | 78.33 | 78.37 | 4,523,112 | -2.73(-3.36%) |
May 10, 2021 | 81.75 | 82.11 | 81.07 | 81.10 | 3,822,649 | -0.12(-0.15%) |
May 07, 2021 | 82.02 | 82.44 | 81.02 | 81.22 | 2,651,978 | -0.85(-1.04%) |
May 06, 2021 | 81.15 | 82.12 | 80.97 | 82.08 | 2,121,330 | +0.78(+0.96%) |
May 05, 2021 | 81.48 | 81.93 | 80.77 | 81.30 | 2,585,625 | -0.69(-0.85%) |
May 04, 2021 | 81.51 | 82.20 | 80.89 | 81.99 | 2,914,319 | +0.84(+1.04%) |
May 03, 2021 | 80.66 | 81.45 | 80.36 | 81.15 | 2,138,076 | +0.80(+0.99%) |
Apr 30, 2021 | 80.27 | 80.60 | 79.62 | 80.35 | 2,991,948 | +0.32(+0.40%) |
Apr 29, 2021 | 82.10 | 82.10 | 78.61 | 80.03 | 2,652,158 | -1.54(-1.89%) |
Apr 28, 2021 | 81.48 | 81.79 | 81.05 | 81.57 | 2,132,385 | +0.22(+0.27%) |
Apr 27, 2021 | 81.55 | 81.78 | 80.80 | 81.35 | 1,767,392 | -0.56(-0.69%) |
Apr 26, 2021 | 82.52 | 82.52 | 81.59 | 81.92 | 1,753,531 | -0.48(-0.58%) |
Apr 23, 2021 | 82.38 | 82.82 | 82.03 | 82.39 | 2,535,290 | -0.13(-0.16%) |
Apr 22, 2021 | 82.41 | 82.80 | 81.85 | 82.53 | 2,584,063 | +0.10(+0.13%) |
Apr 21, 2021 | 82.27 | 82.62 | 81.93 | 82.42 | 1,962,096 | +0.78(+0.95%) |
Apr 20, 2021 | 81.26 | 82.48 | 81.18 | 81.64 | 2,177,082 | +0.52(+0.64%) |
Apr 19, 2021 | 81.04 | 81.32 | 80.40 | 81.13 | 2,886,460 | -0.04(-0.05%) |
Apr 16, 2021 | 80.88 | 81.44 | 80.55 | 81.17 | 3,076,304 | +0.71(+0.89%) |
Apr 15, 2021 | 79.42 | 81.03 | 79.37 | 80.45 | 3,071,081 | +1.09(+1.37%) |
Apr 14, 2021 | 79.52 | 79.65 | 78.92 | 79.37 | 1,681,294 | -0.14(-0.18%) |
Apr 13, 2021 | 78.56 | 79.94 | 78.51 | 79.51 | 1,604,747 | +0.23(+0.30%) |
Apr 12, 2021 | 79.70 | 80.16 | 79.12 | 79.27 | 1,841,115 | -0.36(-0.45%) |
Apr 09, 2021 | 79.06 | 79.63 | 78.58 | 79.63 | 2,966,139 | +0.86(+1.10%) |
Apr 08, 2021 | 79.55 | 79.97 | 78.72 | 78.77 | 2,319,242 | -0.65(-0.81%) |
Apr 07, 2021 | 79.74 | 79.92 | 79.05 | 79.41 | 1,084,634 | -0.22(-0.27%) |
Apr 06, 2021 | 79.38 | 79.95 | 79.17 | 79.63 | 2,011,168 | -0.34(-0.42%) |
Apr 05, 2021 | 79.47 | 80.35 | 79.08 | 79.97 | 2,019,759 | +0.90(+1.14%) |
Apr 01, 2021 | 78.89 | 79.27 | 78.18 | 79.07 | 2,451,360 | -0.02(-0.02%) |
Mar 31, 2021 | 80.31 | 80.51 | 79.04 | 79.08 | 3,306,180 | -1.16(-1.45%) |
Mar 30, 2021 | 80.43 | 81.00 | 79.81 | 80.25 | 4,029,985 | -0.42(-0.52%) |
Mar 29, 2021 | 80.15 | 81.16 | 79.44 | 80.67 | 3,331,587 | +0.07(+0.09%) |
Mar 26, 2021 | 78.21 | 80.73 | 77.99 | 80.59 | 4,942,073 | +2.38(+3.05%) |
Mar 25, 2021 | 77.39 | 78.41 | 77.01 | 78.21 | 3,876,712 | +1.25(+1.62%) |
Mar 24, 2021 | 76.13 | 77.31 | 75.98 | 76.97 | 2,434,663 | +0.45(+0.59%) |
Mar 23, 2021 | 76.33 | 77.43 | 76.19 | 76.52 | 2,914,048 | +0.34(+0.44%) |
Mar 22, 2021 | 74.83 | 76.46 | 74.56 | 76.18 | 3,328,852 | +0.88(+1.17%) |
Mar 19, 2021 | 74.82 | 75.79 | 74.52 | 75.30 | 4,240,663 | +0.41(+0.55%) |
Mar 18, 2021 | 74.63 | 75.50 | 74.56 | 74.88 | 2,196,981 | +0.16(+0.21%) |
Mar 17, 2021 | 74.20 | 75.21 | 73.78 | 74.72 | 4,044,737 | +0.71(+0.96%) |
Mar 16, 2021 | 73.78 | 74.04 | 73.16 | 74.01 | 2,047,385 | +0.24(+0.33%) |
Mar 15, 2021 | 73.15 | 73.79 | 72.73 | 73.77 | 1,581,273 | +0.67(+0.91%) |
Mar 12, 2021 | 73.14 | 73.50 | 72.72 | 73.10 | 1,559,694 | +0.21(+0.28%) |
Mar 11, 2021 | 72.80 | 73.18 | 72.30 | 72.90 | 1,746,393 | +0.02(+0.03%) |
Mar 10, 2021 | 72.53 | 73.02 | 72.16 | 72.88 | 2,228,259 | +0.42(+0.58%) |
Mar 09, 2021 | 73.66 | 74.23 | 72.43 | 72.45 | 2,107,891 | -0.95(-1.29%) |
Mar 08, 2021 | 73.34 | 74.36 | 72.81 | 73.40 | 1,656,788 | +0.21(+0.28%) |
Mar 05, 2021 | 72.12 | 73.42 | 72.04 | 73.20 | 2,619,540 | +1.54(+2.15%) |
Mar 04, 2021 | 72.36 | 72.46 | 71.17 | 71.66 | 4,178,995 | -0.68(-0.95%) |
Mar 03, 2021 | 72.45 | 72.75 | 71.74 | 72.34 | 2,633,884 | -0.50(-0.68%) |
Mar 02, 2021 | 73.53 | 74.07 | 72.79 | 72.84 | 3,661,618 | -0.24(-0.33%) |