Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.94 | 78.53 | 77.92 | 78.01 | 91,679 | +0.24(+0.31%) |
May 27, 2021 | 77.99 | 78.05 | 77.70 | 77.78 | 83,956 | -0.21(-0.27%) |
May 26, 2021 | 78.36 | 78.36 | 77.74 | 77.99 | 48,471 | -0.32(-0.40%) |
May 25, 2021 | 78.60 | 78.60 | 78.22 | 78.30 | 58,071 | -0.15(-0.19%) |
May 24, 2021 | 78.60 | 78.80 | 78.41 | 78.45 | 39,091 | +0.13(+0.17%) |
May 21, 2021 | 78.45 | 78.94 | 78.32 | 78.32 | 55,028 | +0.07(+0.09%) |
May 20, 2021 | 77.50 | 78.45 | 77.50 | 78.25 | 59,423 | +0.94(+1.21%) |
May 19, 2021 | 77.00 | 77.41 | 76.64 | 77.32 | 74,006 | -0.23(-0.30%) |
May 18, 2021 | 77.57 | 77.90 | 77.39 | 77.55 | 48,294 | +0.07(+0.09%) |
May 17, 2021 | 77.44 | 77.76 | 77.39 | 77.48 | 47,072 | +0.00(+0.00%) |
May 14, 2021 | 77.21 | 77.64 | 77.21 | 77.48 | 74,823 | +0.53(+0.68%) |
May 13, 2021 | 76.29 | 77.20 | 76.13 | 76.95 | 100,968 | +0.67(+0.88%) |
May 12, 2021 | 76.59 | 76.91 | 76.22 | 76.28 | 339,200 | -0.57(-0.75%) |
May 11, 2021 | 77.10 | 77.33 | 76.79 | 76.86 | 166,523 | -0.89(-1.14%) |
May 10, 2021 | 77.92 | 78.25 | 77.71 | 77.75 | 261,804 | +0.02(+0.02%) |
May 07, 2021 | 77.26 | 77.99 | 77.26 | 77.73 | 162,741 | +0.58(+0.76%) |
May 06, 2021 | 76.77 | 77.14 | 76.32 | 77.14 | 266,512 | +0.19(+0.25%) |
May 05, 2021 | 76.85 | 77.12 | 76.67 | 76.95 | 144,865 | +0.26(+0.34%) |
May 04, 2021 | 76.69 | 76.70 | 76.27 | 76.70 | 843,189 | -0.23(-0.30%) |
May 03, 2021 | 76.46 | 76.95 | 76.42 | 76.92 | 160,254 | +0.88(+1.16%) |
Apr 30, 2021 | 76.26 | 76.58 | 75.96 | 76.05 | 219,259 | -0.37(-0.49%) |
Apr 29, 2021 | 76.79 | 76.79 | 76.10 | 76.42 | 75,056 | -0.22(-0.29%) |
Apr 28, 2021 | 76.67 | 76.79 | 76.55 | 76.64 | 34,584 | -0.19(-0.25%) |
Apr 27, 2021 | 77.06 | 77.06 | 76.68 | 76.83 | 50,158 | -0.43(-0.56%) |
Apr 26, 2021 | 77.60 | 77.60 | 77.18 | 77.26 | 111,065 | -0.45(-0.58%) |
Apr 23, 2021 | 77.30 | 77.86 | 77.13 | 77.71 | 137,978 | +0.41(+0.53%) |
Apr 22, 2021 | 77.49 | 77.68 | 77.05 | 77.30 | 109,846 | -0.26(-0.33%) |
Apr 21, 2021 | 76.77 | 77.56 | 76.77 | 77.56 | 105,893 | +0.97(+1.26%) |
Apr 20, 2021 | 76.15 | 76.66 | 76.15 | 76.59 | 293,693 | +0.03(+0.04%) |
Apr 19, 2021 | 76.51 | 76.61 | 76.29 | 76.56 | 134,947 | +0.07(+0.09%) |
Apr 16, 2021 | 76.26 | 76.51 | 76.08 | 76.49 | 68,623 | +0.56(+0.74%) |
Apr 15, 2021 | 75.22 | 76.17 | 75.22 | 75.93 | 159,074 | +1.07(+1.43%) |
Apr 14, 2021 | 74.91 | 75.11 | 74.74 | 74.86 | 244,554 | -0.01(-0.01%) |
Apr 13, 2021 | 74.32 | 74.89 | 74.32 | 74.87 | 63,332 | +0.34(+0.46%) |
Apr 12, 2021 | 74.48 | 74.64 | 74.31 | 74.53 | 132,813 | -0.06(-0.08%) |
Apr 09, 2021 | 73.93 | 74.63 | 73.88 | 74.58 | 27,512 | +0.73(+0.98%) |
Apr 08, 2021 | 73.87 | 74.11 | 73.79 | 73.86 | 54,438 | +0.34(+0.47%) |
Apr 07, 2021 | 73.71 | 73.81 | 73.39 | 73.51 | 90,754 | -0.27(-0.36%) |
Apr 06, 2021 | 74.09 | 74.26 | 73.69 | 73.78 | 62,255 | -0.44(-0.59%) |
Apr 05, 2021 | 73.98 | 74.35 | 73.91 | 74.22 | 87,625 | +0.48(+0.65%) |
Apr 01, 2021 | 73.83 | 73.89 | 73.43 | 73.74 | 90,486 | +0.08(+0.10%) |
Mar 31, 2021 | 73.58 | 74.00 | 73.58 | 73.67 | 80,149 | +0.17(+0.23%) |
Mar 30, 2021 | 73.91 | 73.91 | 73.41 | 73.49 | 36,429 | -0.76(-1.02%) |
Mar 29, 2021 | 73.69 | 74.41 | 73.68 | 74.25 | 58,451 | +0.24(+0.32%) |
Mar 26, 2021 | 73.02 | 74.07 | 72.86 | 74.01 | 48,643 | +1.19(+1.63%) |
Mar 25, 2021 | 72.44 | 72.89 | 72.12 | 72.82 | 46,111 | +0.42(+0.58%) |
Mar 24, 2021 | 72.60 | 72.84 | 72.36 | 72.40 | 79,959 | -0.19(-0.26%) |
Mar 23, 2021 | 73.21 | 73.33 | 72.53 | 72.59 | 72,349 | -0.91(-1.24%) |
Mar 22, 2021 | 72.78 | 73.56 | 72.71 | 73.50 | 78,271 | +0.64(+0.88%) |
Mar 19, 2021 | 72.77 | 73.17 | 72.38 | 72.86 | 36,299 | +0.27(+0.37%) |
Mar 18, 2021 | 72.58 | 73.18 | 72.48 | 72.59 | 67,334 | -0.25(-0.34%) |
Mar 17, 2021 | 72.66 | 72.97 | 72.35 | 72.84 | 102,318 | -0.16(-0.22%) |
Mar 16, 2021 | 73.04 | 73.23 | 72.84 | 73.01 | 410,649 | +0.15(+0.21%) |
Mar 15, 2021 | 72.33 | 72.92 | 72.26 | 72.85 | 247,372 | +0.47(+0.65%) |
Mar 12, 2021 | 72.29 | 72.41 | 71.96 | 72.38 | 145,196 | +0.02(+0.03%) |
Mar 11, 2021 | 72.31 | 72.62 | 72.09 | 72.36 | 64,966 | +0.36(+0.50%) |
Mar 10, 2021 | 72.43 | 72.49 | 71.94 | 72.00 | 94,948 | +0.31(+0.43%) |
Mar 09, 2021 | 71.60 | 72.48 | 71.60 | 71.70 | 98,781 | +0.74(+1.04%) |
Mar 08, 2021 | 71.18 | 71.93 | 70.91 | 70.96 | 224,902 | -0.33(-0.47%) |
Mar 05, 2021 | 70.62 | 71.40 | 69.94 | 71.29 | 465,403 | +1.10(+1.57%) |
Mar 04, 2021 | 71.06 | 71.39 | 69.76 | 70.19 | 112,187 | -1.04(-1.46%) |
Mar 03, 2021 | 71.99 | 71.99 | 71.01 | 71.24 | 265,887 | -0.98(-1.36%) |
Mar 02, 2021 | 72.45 | 72.57 | 72.13 | 72.22 | 279,917 | -0.08(-0.11%) |