Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.75 | 74.94 | 74.58 | 74.77 | 33,513 | +0.35(+0.47%) |
May 27, 2021 | 75.07 | 75.07 | 74.45 | 74.41 | 33,039 | -0.44(-0.58%) |
May 26, 2021 | 74.83 | 75.16 | 74.66 | 74.85 | 31,631 | +0.02(+0.02%) |
May 25, 2021 | 75.81 | 75.93 | 74.74 | 74.83 | 26,782 | -0.97(-1.28%) |
May 24, 2021 | 76.07 | 76.12 | 75.81 | 75.81 | 22,200 | -0.06(-0.09%) |
May 21, 2021 | 75.63 | 76.03 | 75.41 | 75.87 | 31,032 | +0.34(+0.45%) |
May 20, 2021 | 75.00 | 75.96 | 75.00 | 75.53 | 25,766 | +0.60(+0.80%) |
May 19, 2021 | 74.70 | 74.94 | 74.19 | 74.92 | 34,974 | -0.17(-0.22%) |
May 18, 2021 | 74.99 | 75.31 | 74.81 | 75.09 | 37,342 | -0.03(-0.04%) |
May 17, 2021 | 75.80 | 76.03 | 75.08 | 75.12 | 47,739 | -0.65(-0.86%) |
May 14, 2021 | 75.56 | 76.23 | 75.56 | 75.77 | 38,985 | +0.34(+0.45%) |
May 13, 2021 | 74.10 | 75.73 | 73.98 | 75.43 | 70,738 | +1.43(+1.93%) |
May 12, 2021 | 75.49 | 75.49 | 73.95 | 74.00 | 37,217 | -1.75(-2.31%) |
May 11, 2021 | 76.44 | 76.44 | 75.29 | 75.75 | 46,779 | -0.91(-1.19%) |
May 10, 2021 | 76.03 | 77.32 | 76.03 | 76.66 | 127,446 | +0.72(+0.95%) |
May 07, 2021 | 75.71 | 76.41 | 75.70 | 75.94 | 27,732 | +0.31(+0.40%) |
May 06, 2021 | 75.26 | 75.74 | 74.83 | 75.63 | 39,813 | +0.57(+0.75%) |
May 05, 2021 | 75.15 | 76.36 | 74.75 | 75.06 | 39,625 | -1.27(-1.66%) |
May 04, 2021 | 76.44 | 76.66 | 75.91 | 76.33 | 63,973 | -0.32(-0.41%) |
May 03, 2021 | 76.70 | 77.32 | 76.55 | 76.65 | 78,619 | +0.00(+0.00%) |
Apr 30, 2021 | 76.08 | 76.65 | 75.87 | 76.65 | 57,695 | +0.66(+0.87%) |
Apr 29, 2021 | 75.33 | 76.04 | 75.33 | 75.99 | 55,129 | +0.69(+0.91%) |
Apr 28, 2021 | 75.56 | 75.56 | 75.02 | 75.30 | 49,990 | -0.12(-0.16%) |
Apr 27, 2021 | 75.98 | 75.98 | 75.30 | 75.43 | 73,444 | -0.63(-0.83%) |
Apr 26, 2021 | 76.64 | 76.64 | 75.87 | 76.06 | 23,925 | -0.38(-0.50%) |
Apr 23, 2021 | 76.82 | 76.84 | 76.44 | 76.44 | 20,921 | -0.20(-0.27%) |
Apr 22, 2021 | 77.09 | 77.27 | 76.58 | 76.64 | 68,704 | -0.53(-0.68%) |
Apr 21, 2021 | 77.79 | 78.02 | 76.93 | 77.17 | 42,710 | -0.57(-0.74%) |
Apr 20, 2021 | 76.83 | 77.95 | 76.83 | 77.74 | 39,204 | +0.93(+1.21%) |
Apr 19, 2021 | 77.29 | 77.29 | 76.70 | 76.82 | 56,351 | -0.48(-0.62%) |
Apr 16, 2021 | 76.95 | 77.52 | 76.87 | 77.29 | 48,852 | +0.61(+0.79%) |
Apr 15, 2021 | 75.96 | 76.69 | 75.88 | 76.69 | 56,828 | +0.85(+1.12%) |
Apr 14, 2021 | 75.29 | 75.88 | 75.20 | 75.83 | 43,200 | +0.32(+0.43%) |
Apr 13, 2021 | 74.50 | 75.60 | 74.34 | 75.51 | 31,156 | +0.84(+1.13%) |
Apr 12, 2021 | 74.59 | 75.17 | 74.49 | 74.66 | 29,527 | +0.10(+0.14%) |
Apr 09, 2021 | 74.69 | 74.85 | 74.43 | 74.56 | 54,783 | -0.04(-0.05%) |
Apr 08, 2021 | 74.78 | 75.07 | 74.48 | 74.60 | 61,318 | -0.06(-0.09%) |
Apr 07, 2021 | 74.82 | 74.95 | 74.38 | 74.66 | 113,478 | -0.10(-0.14%) |
Apr 06, 2021 | 74.30 | 74.82 | 74.04 | 74.77 | 39,643 | +0.27(+0.36%) |
Apr 05, 2021 | 73.88 | 74.91 | 73.88 | 74.50 | 49,819 | +0.82(+1.11%) |
Apr 01, 2021 | 73.59 | 73.72 | 73.21 | 73.68 | 70,959 | -0.09(-0.13%) |
Mar 31, 2021 | 73.45 | 73.89 | 73.28 | 73.77 | 45,958 | +0.54(+0.73%) |
Mar 30, 2021 | 73.69 | 73.69 | 72.77 | 73.24 | 53,545 | -0.60(-0.82%) |
Mar 29, 2021 | 73.05 | 74.19 | 73.05 | 73.84 | 87,481 | +0.65(+0.89%) |
Mar 26, 2021 | 72.88 | 73.20 | 72.30 | 73.19 | 57,156 | +0.22(+0.31%) |
Mar 25, 2021 | 72.28 | 73.13 | 72.05 | 72.97 | 53,093 | +0.84(+1.17%) |
Mar 24, 2021 | 71.85 | 72.59 | 71.60 | 72.12 | 150,917 | +0.17(+0.24%) |
Mar 23, 2021 | 70.91 | 72.17 | 70.86 | 71.95 | 164,462 | +0.90(+1.27%) |
Mar 22, 2021 | 71.11 | 71.33 | 70.53 | 71.05 | 193,140 | -0.10(-0.14%) |
Mar 19, 2021 | 70.89 | 71.83 | 70.31 | 71.15 | 227,093 | +0.11(+0.16%) |
Mar 18, 2021 | 71.25 | 71.41 | 70.60 | 71.04 | 150,720 | -0.33(-0.46%) |
Mar 17, 2021 | 72.44 | 72.44 | 71.29 | 71.37 | 215,574 | -1.11(-1.54%) |
Mar 16, 2021 | 72.24 | 72.63 | 72.24 | 72.48 | 171,783 | +0.01(+0.01%) |
Mar 15, 2021 | 71.52 | 72.59 | 71.52 | 72.47 | 194,801 | +1.04(+1.46%) |
Mar 12, 2021 | 70.64 | 71.64 | 70.64 | 71.43 | 111,863 | +0.99(+1.41%) |
Mar 11, 2021 | 70.61 | 71.33 | 70.44 | 70.44 | 179,475 | -0.31(-0.44%) |
Mar 10, 2021 | 70.14 | 70.92 | 70.06 | 70.75 | 150,157 | +0.54(+0.77%) |
Mar 09, 2021 | 69.79 | 70.43 | 69.79 | 70.21 | 107,729 | +0.84(+1.21%) |
Mar 08, 2021 | 68.54 | 69.91 | 68.51 | 69.37 | 143,795 | +0.95(+1.39%) |
Mar 05, 2021 | 67.64 | 68.63 | 67.09 | 68.42 | 99,916 | +1.21(+1.79%) |
Mar 04, 2021 | 67.19 | 68.38 | 66.87 | 67.22 | 267,626 | +0.01(+0.01%) |
Mar 03, 2021 | 67.79 | 67.79 | 66.64 | 67.21 | 169,303 | -0.64(-0.95%) |
Mar 02, 2021 | 68.31 | 68.35 | 67.56 | 67.85 | 200,278 | -0.29(-0.43%) |