Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.84 | 75.75 | 74.84 | 75.61 | 300,681 | +0.90(+1.20%) |
May 27, 2021 | 75.90 | 76.14 | 74.57 | 74.71 | 444,288 | -0.93(-1.23%) |
May 26, 2021 | 75.86 | 75.94 | 75.33 | 75.64 | 354,248 | -0.08(-0.10%) |
May 25, 2021 | 75.71 | 75.89 | 75.18 | 75.72 | 236,933 | +0.07(+0.10%) |
May 24, 2021 | 75.72 | 76.07 | 75.01 | 75.65 | 471,809 | +0.14(+0.19%) |
May 21, 2021 | 75.92 | 76.44 | 75.28 | 75.50 | 794,836 | -0.39(-0.52%) |
May 20, 2021 | 76.05 | 76.64 | 75.52 | 75.90 | 544,395 | -0.03(-0.03%) |
May 19, 2021 | 76.31 | 76.34 | 75.14 | 75.92 | 503,017 | -0.38(-0.50%) |
May 18, 2021 | 76.68 | 76.86 | 75.65 | 76.30 | 524,835 | -0.43(-0.56%) |
May 17, 2021 | 76.75 | 77.02 | 76.05 | 76.73 | 1,120,283 | -0.10(-0.13%) |
May 14, 2021 | 76.68 | 77.01 | 76.43 | 76.83 | 307,069 | +0.36(+0.47%) |
May 13, 2021 | 75.16 | 76.71 | 75.16 | 76.47 | 615,548 | +1.11(+1.48%) |
May 12, 2021 | 75.93 | 76.47 | 75.27 | 75.36 | 478,782 | -0.74(-0.97%) |
May 11, 2021 | 76.07 | 76.78 | 75.65 | 76.10 | 502,631 | +0.12(+0.16%) |
May 10, 2021 | 76.22 | 77.17 | 75.60 | 75.98 | 422,278 | -0.17(-0.22%) |
May 07, 2021 | 75.98 | 76.69 | 74.31 | 76.15 | 695,365 | +0.10(+0.14%) |
May 06, 2021 | 75.26 | 76.95 | 75.08 | 76.04 | 559,516 | +1.22(+1.64%) |
May 05, 2021 | 74.86 | 75.64 | 74.09 | 74.82 | 658,667 | -0.39(-0.52%) |
May 04, 2021 | 75.26 | 75.46 | 74.46 | 75.21 | 523,051 | +0.03(+0.04%) |
May 03, 2021 | 74.86 | 75.82 | 74.77 | 75.18 | 356,919 | +0.71(+0.96%) |
Apr 30, 2021 | 74.48 | 74.84 | 74.09 | 74.46 | 479,333 | -0.10(-0.13%) |
Apr 29, 2021 | 74.07 | 74.69 | 74.01 | 74.56 | 274,408 | +0.81(+1.10%) |
Apr 28, 2021 | 73.75 | 74.01 | 73.25 | 73.75 | 644,308 | +0.03(+0.04%) |
Apr 27, 2021 | 73.59 | 74.14 | 73.40 | 73.72 | 445,263 | -0.32(-0.43%) |
Apr 26, 2021 | 74.31 | 74.31 | 73.34 | 74.04 | 1,092,258 | +0.03(+0.04%) |
Apr 23, 2021 | 73.51 | 74.35 | 73.26 | 74.01 | 688,975 | +0.34(+0.46%) |
Apr 22, 2021 | 73.58 | 74.23 | 73.34 | 73.66 | 933,501 | -0.08(-0.11%) |
Apr 21, 2021 | 73.57 | 74.21 | 73.04 | 73.74 | 558,106 | +0.46(+0.63%) |
Apr 20, 2021 | 72.39 | 73.30 | 72.16 | 73.28 | 869,471 | +0.50(+0.69%) |
Apr 19, 2021 | 72.65 | 72.99 | 72.28 | 72.77 | 679,289 | +0.40(+0.55%) |
Apr 16, 2021 | 72.38 | 72.50 | 71.74 | 72.38 | 826,648 | +0.23(+0.32%) |
Apr 15, 2021 | 71.66 | 72.37 | 71.38 | 72.15 | 959,333 | +0.82(+1.16%) |
Apr 14, 2021 | 70.55 | 71.35 | 70.54 | 71.32 | 539,465 | +0.86(+1.23%) |
Apr 13, 2021 | 70.87 | 70.89 | 70.34 | 70.46 | 999,787 | -0.44(-0.62%) |
Apr 12, 2021 | 69.65 | 71.05 | 69.65 | 70.90 | 601,941 | +1.41(+2.03%) |
Apr 09, 2021 | 71.12 | 71.12 | 69.44 | 69.48 | 853,082 | -1.59(-2.24%) |
Apr 08, 2021 | 70.67 | 71.25 | 69.91 | 71.07 | 710,351 | +0.20(+0.28%) |
Apr 07, 2021 | 71.54 | 71.63 | 69.95 | 70.88 | 989,780 | -0.57(-0.80%) |
Apr 06, 2021 | 70.34 | 71.59 | 69.93 | 71.45 | 732,738 | +0.94(+1.33%) |
Apr 05, 2021 | 69.62 | 70.65 | 69.17 | 70.51 | 404,007 | +1.16(+1.67%) |
Apr 01, 2021 | 69.08 | 69.52 | 68.95 | 69.35 | 575,292 | +0.16(+0.24%) |
Mar 31, 2021 | 69.69 | 69.93 | 69.14 | 69.19 | 577,160 | -0.63(-0.91%) |
Mar 30, 2021 | 70.03 | 70.31 | 69.12 | 69.82 | 353,522 | -0.39(-0.55%) |
Mar 29, 2021 | 70.17 | 71.34 | 69.48 | 70.21 | 322,976 | -0.12(-0.18%) |
Mar 26, 2021 | 69.29 | 70.42 | 68.76 | 70.33 | 392,848 | +1.26(+1.83%) |
Mar 25, 2021 | 67.53 | 69.21 | 67.12 | 69.07 | 345,156 | +1.58(+2.35%) |
Mar 24, 2021 | 67.29 | 68.29 | 66.96 | 67.49 | 426,642 | -0.22(-0.32%) |
Mar 23, 2021 | 68.89 | 69.27 | 67.59 | 67.70 | 558,766 | -1.34(-1.94%) |
Mar 22, 2021 | 70.04 | 70.04 | 68.55 | 69.04 | 633,869 | -0.92(-1.32%) |
Mar 19, 2021 | 68.03 | 70.60 | 67.98 | 69.97 | 1,606,692 | +2.06(+3.04%) |
Mar 18, 2021 | 68.73 | 69.04 | 67.50 | 67.91 | 458,517 | -0.87(-1.27%) |
Mar 17, 2021 | 68.71 | 69.32 | 68.49 | 68.78 | 663,226 | +0.14(+0.20%) |
Mar 16, 2021 | 68.16 | 68.71 | 67.79 | 68.64 | 426,235 | +0.55(+0.81%) |
Mar 15, 2021 | 66.60 | 68.13 | 66.60 | 68.09 | 439,811 | +1.33(+1.99%) |
Mar 12, 2021 | 67.06 | 67.64 | 66.46 | 66.76 | 350,064 | +0.03(+0.05%) |
Mar 11, 2021 | 67.04 | 67.66 | 66.64 | 66.73 | 359,353 | -0.32(-0.48%) |
Mar 10, 2021 | 66.60 | 67.63 | 66.28 | 67.05 | 772,408 | +0.43(+0.64%) |
Mar 09, 2021 | 68.20 | 68.77 | 66.62 | 66.62 | 644,802 | -1.97(-2.87%) |
Mar 08, 2021 | 68.44 | 70.01 | 68.06 | 68.59 | 656,141 | +0.84(+1.24%) |
Mar 05, 2021 | 66.51 | 67.86 | 66.51 | 67.76 | 664,832 | +1.73(+2.63%) |
Mar 04, 2021 | 64.76 | 66.71 | 64.58 | 66.02 | 756,518 | +1.47(+2.27%) |
Mar 03, 2021 | 64.27 | 64.94 | 64.06 | 64.56 | 561,793 | +0.36(+0.56%) |
Mar 02, 2021 | 64.04 | 64.84 | 63.44 | 64.19 | 544,625 | +0.17(+0.27%) |