Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.27 | 75.27 | 74.94 | 75.11 | 937,031 | +0.11(+0.14%) |
May 27, 2021 | 74.89 | 75.07 | 74.63 | 75.00 | 1,713,772 | +0.43(+0.58%) |
May 26, 2021 | 74.29 | 74.61 | 74.19 | 74.57 | 1,193,636 | +0.58(+0.78%) |
May 25, 2021 | 74.67 | 74.83 | 73.98 | 74.00 | 1,495,984 | -0.36(-0.49%) |
May 24, 2021 | 74.27 | 74.65 | 74.07 | 74.36 | 1,034,627 | +0.51(+0.69%) |
May 21, 2021 | 74.09 | 74.46 | 73.73 | 73.85 | 1,084,517 | +0.09(+0.12%) |
May 20, 2021 | 73.09 | 73.97 | 73.09 | 73.77 | 1,134,215 | +0.82(+1.13%) |
May 19, 2021 | 72.34 | 72.98 | 71.90 | 72.94 | 2,752,233 | -0.37(-0.51%) |
May 18, 2021 | 73.88 | 74.14 | 73.31 | 73.31 | 1,321,375 | -0.49(-0.66%) |
May 17, 2021 | 73.72 | 73.99 | 73.30 | 73.80 | 1,499,731 | -0.18(-0.25%) |
May 14, 2021 | 73.18 | 74.15 | 73.07 | 73.99 | 1,238,413 | +1.36(+1.87%) |
May 13, 2021 | 72.03 | 72.99 | 71.91 | 72.62 | 3,053,469 | +0.88(+1.23%) |
May 12, 2021 | 73.37 | 73.58 | 71.71 | 71.74 | 2,663,100 | -1.99(-2.70%) |
May 11, 2021 | 73.29 | 73.96 | 72.85 | 73.74 | 2,881,308 | -0.61(-0.83%) |
May 10, 2021 | 75.18 | 75.25 | 74.34 | 74.35 | 1,570,118 | -0.66(-0.88%) |
May 07, 2021 | 74.23 | 75.04 | 74.16 | 75.01 | 1,428,546 | +0.90(+1.22%) |
May 06, 2021 | 74.07 | 74.12 | 73.24 | 74.11 | 1,632,023 | +0.03(+0.04%) |
May 05, 2021 | 74.39 | 74.55 | 73.78 | 74.08 | 1,177,960 | -0.07(-0.09%) |
May 04, 2021 | 74.23 | 74.32 | 73.43 | 74.15 | 2,038,357 | -0.48(-0.64%) |
May 03, 2021 | 75.02 | 75.11 | 74.57 | 74.63 | 1,222,037 | +0.12(+0.17%) |
Apr 30, 2021 | 74.79 | 75.00 | 74.36 | 74.50 | 1,077,946 | -0.79(-1.04%) |
Apr 29, 2021 | 75.63 | 75.63 | 74.67 | 75.29 | 1,444,000 | +0.17(+0.23%) |
Apr 28, 2021 | 75.17 | 75.37 | 74.99 | 75.12 | 957,805 | -0.13(-0.18%) |
Apr 27, 2021 | 75.25 | 75.38 | 74.98 | 75.25 | 1,351,994 | +0.03(+0.04%) |
Apr 26, 2021 | 75.14 | 75.30 | 74.96 | 75.22 | 1,270,047 | +0.50(+0.67%) |
Apr 23, 2021 | 73.97 | 74.94 | 73.94 | 74.72 | 1,247,836 | +1.01(+1.37%) |
Apr 22, 2021 | 74.09 | 74.58 | 73.48 | 73.72 | 2,385,357 | -0.31(-0.41%) |
Apr 21, 2021 | 72.88 | 74.02 | 72.67 | 74.02 | 1,434,550 | +1.04(+1.42%) |
Apr 20, 2021 | 73.57 | 73.70 | 72.60 | 72.99 | 1,690,204 | -0.73(-0.99%) |
Apr 19, 2021 | 74.10 | 74.23 | 73.41 | 73.72 | 1,687,508 | -0.58(-0.77%) |
Apr 16, 2021 | 74.38 | 74.42 | 74.00 | 74.29 | 1,341,071 | +0.23(+0.31%) |
Apr 15, 2021 | 73.74 | 74.09 | 73.53 | 74.06 | 1,205,275 | +0.76(+1.03%) |
Apr 14, 2021 | 73.33 | 73.96 | 73.22 | 73.30 | 1,404,918 | +0.05(+0.07%) |
Apr 13, 2021 | 73.17 | 73.41 | 72.86 | 73.26 | 1,592,248 | +0.11(+0.14%) |
Apr 12, 2021 | 73.02 | 73.20 | 72.73 | 73.15 | 1,146,456 | +0.13(+0.18%) |
Apr 09, 2021 | 72.72 | 73.03 | 72.50 | 73.02 | 2,653,150 | +0.34(+0.46%) |
Apr 08, 2021 | 72.57 | 72.69 | 72.13 | 72.68 | 1,214,620 | +0.36(+0.50%) |
Apr 07, 2021 | 72.73 | 72.79 | 72.11 | 72.32 | 1,060,542 | -0.44(-0.61%) |
Apr 06, 2021 | 72.41 | 72.91 | 72.33 | 72.76 | 1,012,979 | +0.38(+0.53%) |
Apr 05, 2021 | 72.55 | 72.55 | 72.02 | 72.37 | 1,594,401 | +0.44(+0.61%) |
Apr 01, 2021 | 71.40 | 71.93 | 71.34 | 71.93 | 1,746,657 | +1.05(+1.47%) |
Mar 31, 2021 | 70.92 | 71.41 | 70.82 | 70.89 | 946,163 | +0.17(+0.24%) |
Mar 30, 2021 | 70.23 | 70.80 | 70.02 | 70.72 | 948,415 | +0.37(+0.53%) |
Mar 29, 2021 | 70.75 | 71.09 | 69.98 | 70.34 | 1,116,709 | -0.71(-1.00%) |
Mar 26, 2021 | 70.31 | 71.10 | 69.80 | 71.05 | 1,278,184 | +1.16(+1.66%) |
Mar 25, 2021 | 68.64 | 70.08 | 68.23 | 69.89 | 2,340,043 | +0.76(+1.10%) |
Mar 24, 2021 | 70.19 | 70.45 | 69.12 | 69.13 | 1,790,072 | -0.66(-0.95%) |
Mar 23, 2021 | 70.75 | 70.91 | 69.53 | 69.79 | 1,433,130 | -1.31(-1.84%) |
Mar 22, 2021 | 70.98 | 71.37 | 70.68 | 71.10 | 1,734,795 | +0.21(+0.30%) |
Mar 19, 2021 | 70.71 | 71.33 | 70.25 | 70.89 | 1,717,643 | +0.11(+0.16%) |
Mar 18, 2021 | 71.57 | 72.10 | 70.64 | 70.78 | 1,716,557 | -1.22(-1.70%) |
Mar 17, 2021 | 71.33 | 72.12 | 70.92 | 72.00 | 1,641,059 | +0.40(+0.56%) |
Mar 16, 2021 | 72.41 | 72.49 | 71.31 | 71.60 | 1,226,492 | -0.77(-1.07%) |
Mar 15, 2021 | 71.65 | 72.42 | 71.43 | 72.37 | 1,137,978 | +0.85(+1.19%) |
Mar 12, 2021 | 70.96 | 71.53 | 70.71 | 71.52 | 1,406,551 | +0.35(+0.50%) |
Mar 11, 2021 | 70.73 | 71.41 | 70.61 | 71.17 | 1,077,949 | +1.10(+1.57%) |
Mar 10, 2021 | 70.09 | 70.49 | 69.81 | 70.07 | 2,149,276 | +0.52(+0.74%) |
Mar 09, 2021 | 69.67 | 70.09 | 69.27 | 69.55 | 1,398,481 | +0.66(+0.96%) |
Mar 08, 2021 | 69.12 | 69.93 | 68.80 | 68.89 | 2,155,611 | +0.00(+0.00%) |
Mar 05, 2021 | 68.38 | 69.04 | 66.08 | 68.89 | 2,106,324 | +1.26(+1.87%) |
Mar 04, 2021 | 68.92 | 69.26 | 66.50 | 67.63 | 2,993,598 | -1.39(-2.01%) |
Mar 03, 2021 | 70.12 | 70.22 | 69.02 | 69.02 | 1,683,807 | -1.01(-1.45%) |
Mar 02, 2021 | 70.78 | 70.82 | 69.98 | 70.03 | 2,125,113 | -0.72(-1.01%) |