Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.65 | 79.67 | 79.52 | 79.55 | 9,553 | +0.13(+0.17%) |
May 27, 2021 | 79.32 | 79.42 | 79.27 | 79.42 | 8,190 | +0.46(+0.58%) |
May 26, 2021 | 79.02 | 79.02 | 78.70 | 78.96 | 32,101 | +0.29(+0.36%) |
May 25, 2021 | 79.45 | 79.45 | 78.60 | 78.67 | 29,944 | -0.35(-0.45%) |
May 24, 2021 | 78.78 | 79.28 | 78.78 | 79.03 | 14,469 | +0.52(+0.67%) |
May 21, 2021 | 78.91 | 79.04 | 78.49 | 78.50 | 16,908 | +0.06(+0.08%) |
May 20, 2021 | 77.99 | 78.62 | 77.83 | 78.44 | 73,858 | +0.83(+1.07%) |
May 19, 2021 | 77.41 | 77.61 | 76.73 | 77.61 | 11,743 | -0.52(-0.67%) |
May 18, 2021 | 78.87 | 78.87 | 78.13 | 78.13 | 9,235 | -0.47(-0.60%) |
May 17, 2021 | 78.83 | 78.83 | 78.20 | 78.60 | 11,234 | -0.19(-0.24%) |
May 14, 2021 | 78.18 | 78.89 | 78.06 | 78.79 | 25,377 | +1.31(+1.69%) |
May 13, 2021 | 76.75 | 77.85 | 76.75 | 77.48 | 55,975 | +0.94(+1.23%) |
May 12, 2021 | 77.74 | 77.95 | 76.50 | 76.54 | 37,031 | -1.82(-2.32%) |
May 11, 2021 | 78.38 | 78.58 | 77.79 | 78.36 | 18,398 | -0.74(-0.94%) |
May 10, 2021 | 79.84 | 79.93 | 79.10 | 79.10 | 12,859 | -0.42(-0.53%) |
May 07, 2021 | 78.95 | 79.52 | 78.95 | 79.52 | 48,482 | +0.80(+1.02%) |
May 06, 2021 | 77.95 | 78.72 | 77.89 | 78.72 | 32,392 | +0.31(+0.39%) |
May 05, 2021 | 78.59 | 78.60 | 78.28 | 78.42 | 19,516 | +0.02(+0.02%) |
May 04, 2021 | 78.54 | 78.54 | 77.88 | 78.40 | 13,013 | -0.32(-0.41%) |
May 03, 2021 | 78.92 | 79.04 | 78.67 | 78.72 | 10,636 | +0.30(+0.38%) |
Apr 30, 2021 | 78.75 | 78.75 | 78.26 | 78.43 | 38,579 | -0.58(-0.74%) |
Apr 29, 2021 | 78.98 | 79.03 | 78.51 | 79.01 | 16,581 | +0.43(+0.55%) |
Apr 28, 2021 | 78.75 | 78.78 | 78.55 | 78.57 | 25,526 | -0.12(-0.15%) |
Apr 27, 2021 | 78.73 | 78.73 | 78.47 | 78.69 | 33,993 | +0.05(+0.06%) |
Apr 26, 2021 | 78.74 | 78.76 | 78.56 | 78.65 | 11,803 | +0.29(+0.37%) |
Apr 23, 2021 | 77.87 | 78.58 | 77.87 | 78.36 | 15,515 | +0.82(+1.06%) |
Apr 22, 2021 | 78.04 | 78.30 | 77.34 | 77.54 | 36,261 | -0.33(-0.43%) |
Apr 21, 2021 | 77.05 | 77.95 | 76.93 | 77.87 | 15,373 | +0.87(+1.13%) |
Apr 20, 2021 | 77.50 | 77.50 | 76.72 | 77.01 | 118,319 | -0.50(-0.64%) |
Apr 19, 2021 | 78.15 | 78.15 | 77.31 | 77.50 | 17,592 | -0.43(-0.55%) |
Apr 16, 2021 | 78.22 | 78.22 | 77.74 | 77.93 | 24,426 | +0.27(+0.34%) |
Apr 15, 2021 | 77.65 | 77.68 | 77.26 | 77.66 | 32,605 | +0.75(+0.98%) |
Apr 14, 2021 | 77.07 | 77.33 | 76.88 | 76.91 | 15,296 | +0.02(+0.02%) |
Apr 13, 2021 | 76.95 | 76.95 | 76.60 | 76.89 | 4,830 | +0.09(+0.11%) |
Apr 12, 2021 | 76.61 | 76.82 | 76.53 | 76.81 | 14,096 | +0.14(+0.19%) |
Apr 09, 2021 | 76.62 | 76.66 | 76.20 | 76.66 | 8,491 | +0.38(+0.50%) |
Apr 08, 2021 | 76.58 | 76.58 | 75.89 | 76.28 | 13,549 | +0.22(+0.29%) |
Apr 07, 2021 | 76.36 | 76.36 | 75.92 | 76.06 | 15,877 | -0.31(-0.40%) |
Apr 06, 2021 | 76.46 | 76.51 | 76.22 | 76.37 | 16,751 | +0.19(+0.25%) |
Apr 05, 2021 | 76.49 | 76.49 | 75.93 | 76.18 | 11,548 | +0.60(+0.80%) |
Apr 01, 2021 | 75.20 | 75.57 | 75.00 | 75.57 | 10,798 | +0.83(+1.11%) |
Mar 31, 2021 | 75.11 | 75.11 | 74.65 | 74.75 | 20,392 | +0.18(+0.24%) |
Mar 30, 2021 | 74.57 | 74.71 | 74.36 | 74.56 | 34,137 | +0.07(+0.09%) |
Mar 29, 2021 | 74.98 | 74.98 | 74.13 | 74.50 | 19,197 | -0.41(-0.55%) |
Mar 26, 2021 | 74.31 | 74.93 | 73.79 | 74.91 | 24,846 | +1.23(+1.67%) |
Mar 25, 2021 | 73.00 | 73.68 | 72.17 | 73.68 | 29,252 | +0.71(+0.97%) |
Mar 24, 2021 | 73.71 | 73.97 | 72.95 | 72.97 | 86,393 | -0.32(-0.43%) |
Mar 23, 2021 | 73.79 | 74.12 | 73.11 | 73.29 | 22,369 | -1.07(-1.44%) |
Mar 22, 2021 | 74.70 | 74.70 | 74.03 | 74.36 | 14,039 | +0.16(+0.21%) |
Mar 19, 2021 | 74.53 | 74.53 | 73.71 | 74.20 | 10,303 | +0.06(+0.09%) |
Mar 18, 2021 | 74.69 | 75.14 | 74.00 | 74.14 | 188,150 | -0.87(-1.16%) |
Mar 17, 2021 | 74.22 | 75.17 | 74.22 | 75.01 | 16,968 | +0.25(+0.33%) |
Mar 16, 2021 | 75.31 | 75.31 | 74.75 | 74.76 | 14,612 | -0.57(-0.76%) |
Mar 15, 2021 | 75.07 | 75.34 | 74.53 | 75.34 | 11,387 | +0.68(+0.90%) |
Mar 12, 2021 | 74.26 | 74.66 | 74.14 | 74.66 | 15,665 | +0.40(+0.54%) |
Mar 11, 2021 | 74.40 | 74.52 | 73.94 | 74.26 | 29,264 | +0.77(+1.05%) |
Mar 10, 2021 | 73.37 | 73.79 | 73.37 | 73.49 | 14,823 | +0.63(+0.87%) |
Mar 09, 2021 | 72.74 | 73.37 | 72.74 | 72.86 | 27,065 | +0.58(+0.81%) |
Mar 08, 2021 | 72.82 | 73.27 | 72.28 | 72.28 | 27,923 | +0.13(+0.18%) |
Mar 05, 2021 | 71.33 | 72.14 | 70.26 | 72.14 | 6,413 | +1.44(+2.03%) |
Mar 04, 2021 | 71.57 | 72.05 | 69.73 | 70.71 | 30,737 | -1.12(-1.56%) |
Mar 03, 2021 | 72.65 | 72.70 | 71.83 | 71.83 | 8,107 | -0.98(-1.35%) |
Mar 02, 2021 | 72.93 | 73.19 | 72.68 | 72.81 | 18,954 | -0.31(-0.43%) |