Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.62 | 75.65 | 75.21 | 75.31 | 38,380 | -0.06(-0.08%) |
May 27, 2021 | 75.48 | 75.51 | 75.20 | 75.37 | 51,918 | +0.19(+0.25%) |
May 26, 2021 | 74.95 | 75.37 | 74.95 | 75.19 | 55,681 | +0.44(+0.59%) |
May 25, 2021 | 74.97 | 75.10 | 74.54 | 74.74 | 52,534 | +0.21(+0.28%) |
May 24, 2021 | 74.41 | 74.78 | 74.29 | 74.54 | 45,788 | +0.53(+0.72%) |
May 21, 2021 | 74.60 | 74.64 | 73.99 | 74.01 | 90,589 | -0.18(-0.24%) |
May 20, 2021 | 73.61 | 74.38 | 73.61 | 74.18 | 105,126 | +0.68(+0.92%) |
May 19, 2021 | 73.04 | 73.57 | 72.81 | 73.51 | 80,650 | -0.51(-0.69%) |
May 18, 2021 | 74.66 | 74.71 | 73.98 | 74.02 | 51,378 | -0.25(-0.33%) |
May 17, 2021 | 74.73 | 74.73 | 73.77 | 74.26 | 69,340 | -0.53(-0.71%) |
May 14, 2021 | 74.13 | 74.96 | 73.90 | 74.79 | 53,655 | +1.13(+1.53%) |
May 13, 2021 | 73.27 | 74.13 | 73.02 | 73.66 | 88,092 | +0.81(+1.11%) |
May 12, 2021 | 74.33 | 74.51 | 72.79 | 72.86 | 61,162 | -2.11(-2.82%) |
May 11, 2021 | 74.75 | 75.10 | 74.10 | 74.97 | 287,857 | -0.76(-1.00%) |
May 10, 2021 | 76.43 | 76.73 | 75.71 | 75.73 | 129,220 | -0.53(-0.70%) |
May 07, 2021 | 75.86 | 76.47 | 75.63 | 76.26 | 176,672 | +0.76(+1.00%) |
May 06, 2021 | 75.56 | 75.56 | 74.92 | 75.50 | 109,973 | +0.00(+0.00%) |
May 05, 2021 | 75.94 | 76.37 | 75.41 | 75.50 | 61,224 | -0.49(-0.65%) |
May 04, 2021 | 76.42 | 76.42 | 75.34 | 75.99 | 110,920 | -0.74(-0.96%) |
May 03, 2021 | 76.92 | 77.36 | 76.68 | 76.73 | 100,760 | +0.13(+0.17%) |
Apr 30, 2021 | 76.50 | 76.77 | 76.44 | 76.60 | 53,052 | -0.19(-0.24%) |
Apr 29, 2021 | 76.85 | 77.08 | 76.21 | 76.79 | 77,674 | +0.59(+0.77%) |
Apr 28, 2021 | 76.30 | 76.47 | 76.11 | 76.20 | 50,268 | -0.22(-0.28%) |
Apr 27, 2021 | 76.24 | 76.64 | 76.24 | 76.41 | 105,316 | +0.27(+0.35%) |
Apr 26, 2021 | 76.38 | 76.38 | 75.86 | 76.15 | 47,369 | -0.04(-0.05%) |
Apr 23, 2021 | 75.80 | 76.46 | 75.64 | 76.19 | 52,543 | +0.55(+0.73%) |
Apr 22, 2021 | 76.14 | 76.29 | 75.31 | 75.64 | 76,792 | -0.37(-0.49%) |
Apr 21, 2021 | 75.18 | 76.09 | 75.13 | 76.01 | 107,867 | +0.37(+0.49%) |
Apr 20, 2021 | 76.36 | 76.38 | 75.23 | 75.64 | 67,072 | -0.91(-1.19%) |
Apr 19, 2021 | 77.00 | 77.08 | 76.30 | 76.55 | 57,307 | -0.45(-0.59%) |
Apr 16, 2021 | 77.04 | 77.10 | 76.75 | 77.00 | 48,164 | +0.41(+0.54%) |
Apr 15, 2021 | 76.55 | 76.66 | 76.39 | 76.59 | 50,985 | +0.55(+0.72%) |
Apr 14, 2021 | 76.31 | 76.77 | 75.99 | 76.04 | 66,933 | -0.30(-0.40%) |
Apr 13, 2021 | 76.33 | 76.43 | 75.96 | 76.34 | 53,659 | +0.12(+0.15%) |
Apr 12, 2021 | 76.31 | 76.39 | 75.91 | 76.23 | 95,284 | -0.05(-0.06%) |
Apr 09, 2021 | 75.77 | 76.34 | 75.60 | 76.28 | 68,632 | +0.40(+0.53%) |
Apr 08, 2021 | 75.90 | 75.92 | 75.48 | 75.87 | 57,177 | +0.27(+0.36%) |
Apr 07, 2021 | 75.92 | 75.94 | 75.49 | 75.60 | 67,373 | -0.24(-0.31%) |
Apr 06, 2021 | 75.35 | 76.11 | 75.35 | 75.83 | 147,909 | +0.57(+0.76%) |
Apr 05, 2021 | 74.86 | 75.41 | 74.86 | 75.26 | 183,909 | +0.90(+1.22%) |
Apr 01, 2021 | 73.83 | 74.42 | 73.82 | 74.36 | 235,325 | +0.87(+1.19%) |
Mar 31, 2021 | 73.75 | 74.01 | 73.49 | 73.49 | 103,320 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.49 | 48,590 | +0.29(+0.40%) |
Mar 29, 2021 | 73.40 | 73.66 | 72.67 | 73.19 | 137,127 | -0.28(-0.39%) |
Mar 26, 2021 | 73.47 | 73.54 | 72.30 | 73.48 | 50,608 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,875 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,542 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.54 | 59,851 | -0.84(-1.13%) |
Mar 22, 2021 | 74.08 | 74.62 | 74.05 | 74.38 | 81,463 | +0.34(+0.46%) |
Mar 19, 2021 | 73.53 | 74.31 | 73.06 | 74.04 | 80,028 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,449 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.70 | 77,742 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,755 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.01 | 74.76 | 134,339 | +0.76(+1.02%) |
Mar 12, 2021 | 73.05 | 74.02 | 72.97 | 74.01 | 187,072 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.69 | 73.03 | 73.35 | 96,533 | +0.73(+1.00%) |
Mar 10, 2021 | 72.50 | 73.04 | 72.23 | 72.63 | 469,074 | +0.82(+1.15%) |
Mar 09, 2021 | 72.16 | 72.36 | 71.66 | 71.80 | 1,061,222 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.04 | 70.75 | 71.27 | 74,887 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.68 | 68.06 | 70.55 | 78,906 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.94 | 68.58 | 69.61 | 162,713 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,707 | -0.99(-1.38%) |
Mar 02, 2021 | 72.49 | 72.61 | 71.74 | 71.75 | 86,311 | -0.49(-0.68%) |