Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.87 | 76.19 | 75.87 | 75.92 | 631,821 | +0.38(+0.51%) |
May 27, 2021 | 75.54 | 75.71 | 75.41 | 75.54 | 526,247 | -0.06(-0.08%) |
May 26, 2021 | 75.47 | 75.64 | 75.41 | 75.60 | 389,454 | +0.26(+0.35%) |
May 25, 2021 | 75.57 | 75.60 | 75.18 | 75.33 | 456,487 | +0.03(+0.04%) |
May 24, 2021 | 75.13 | 75.38 | 75.06 | 75.31 | 236,129 | +0.46(+0.61%) |
May 21, 2021 | 75.11 | 75.15 | 74.60 | 74.85 | 491,826 | -0.07(-0.10%) |
May 20, 2021 | 74.58 | 75.10 | 74.55 | 74.92 | 489,738 | +0.77(+1.04%) |
May 19, 2021 | 73.79 | 74.40 | 73.57 | 74.15 | 1,314,722 | -0.42(-0.56%) |
May 18, 2021 | 74.85 | 75.01 | 74.54 | 74.57 | 435,900 | +0.59(+0.80%) |
May 17, 2021 | 73.79 | 73.98 | 73.63 | 73.98 | 747,052 | -0.51(-0.69%) |
May 14, 2021 | 74.09 | 74.53 | 74.09 | 74.49 | 533,868 | +0.97(+1.31%) |
May 13, 2021 | 73.01 | 73.65 | 72.99 | 73.52 | 769,366 | +0.53(+0.72%) |
May 12, 2021 | 74.08 | 74.26 | 72.79 | 72.99 | 1,852,525 | -2.32(-3.09%) |
May 11, 2021 | 75.00 | 75.43 | 74.68 | 75.32 | 7,010,007 | -1.15(-1.50%) |
May 10, 2021 | 77.21 | 77.24 | 76.40 | 76.46 | 721,320 | -0.05(-0.06%) |
May 07, 2021 | 76.13 | 76.70 | 76.03 | 76.51 | 802,205 | +0.55(+0.72%) |
May 06, 2021 | 75.41 | 75.96 | 75.27 | 75.96 | 891,207 | +0.57(+0.75%) |
May 05, 2021 | 75.28 | 75.54 | 75.00 | 75.40 | 619,217 | +0.82(+1.10%) |
May 04, 2021 | 74.88 | 74.99 | 74.17 | 74.58 | 863,397 | -0.72(-0.96%) |
May 03, 2021 | 75.02 | 75.37 | 74.86 | 75.30 | 639,193 | +0.57(+0.77%) |
Apr 30, 2021 | 75.12 | 75.17 | 74.49 | 74.72 | 661,773 | -0.99(-1.31%) |
Apr 29, 2021 | 75.88 | 75.88 | 75.19 | 75.72 | 659,988 | +0.09(+0.12%) |
Apr 28, 2021 | 75.48 | 75.84 | 75.43 | 75.63 | 513,087 | +0.00(+0.00%) |
Apr 27, 2021 | 75.61 | 75.71 | 75.50 | 75.63 | 555,986 | -0.65(-0.85%) |
Apr 26, 2021 | 76.22 | 76.40 | 76.07 | 76.27 | 623,671 | -0.02(-0.02%) |
Apr 23, 2021 | 75.88 | 76.43 | 75.84 | 76.29 | 613,172 | +0.87(+1.15%) |
Apr 22, 2021 | 75.92 | 75.95 | 75.28 | 75.43 | 574,815 | -0.29(-0.39%) |
Apr 21, 2021 | 74.92 | 75.74 | 74.88 | 75.72 | 606,691 | +0.63(+0.84%) |
Apr 20, 2021 | 75.49 | 75.62 | 74.91 | 75.09 | 839,097 | -1.31(-1.72%) |
Apr 19, 2021 | 76.75 | 76.77 | 76.16 | 76.40 | 789,203 | -0.45(-0.58%) |
Apr 16, 2021 | 76.93 | 76.93 | 76.66 | 76.85 | 504,887 | +0.10(+0.13%) |
Apr 15, 2021 | 76.88 | 76.88 | 76.67 | 76.75 | 631,038 | +0.42(+0.55%) |
Apr 14, 2021 | 76.14 | 76.57 | 76.14 | 76.33 | 573,929 | +0.24(+0.31%) |
Apr 13, 2021 | 75.80 | 76.11 | 75.70 | 76.09 | 990,501 | +0.61(+0.81%) |
Apr 12, 2021 | 75.65 | 75.78 | 75.32 | 75.48 | 570,864 | -0.48(-0.64%) |
Apr 09, 2021 | 75.67 | 75.96 | 75.61 | 75.96 | 436,318 | +0.31(+0.41%) |
Apr 08, 2021 | 75.69 | 75.73 | 75.52 | 75.65 | 422,582 | +0.26(+0.35%) |
Apr 07, 2021 | 75.23 | 75.43 | 75.17 | 75.39 | 544,143 | +0.11(+0.15%) |
Apr 06, 2021 | 75.15 | 75.43 | 75.10 | 75.28 | 901,915 | -0.71(-0.94%) |
Apr 05, 2021 | 75.51 | 76.04 | 75.31 | 75.99 | 646,970 | +0.88(+1.18%) |
Apr 01, 2021 | 74.67 | 75.21 | 74.57 | 75.11 | 497,317 | +0.67(+0.91%) |
Mar 31, 2021 | 74.20 | 74.77 | 74.20 | 74.43 | 678,219 | -0.30(-0.40%) |
Mar 30, 2021 | 74.71 | 74.89 | 74.44 | 74.73 | 473,111 | -0.41(-0.55%) |
Mar 29, 2021 | 75.08 | 75.31 | 74.73 | 75.14 | 702,970 | -0.57(-0.75%) |
Mar 26, 2021 | 74.88 | 75.71 | 74.79 | 75.71 | 931,771 | +1.23(+1.65%) |
Mar 25, 2021 | 73.90 | 74.63 | 73.73 | 74.48 | 1,130,610 | +0.74(+1.00%) |
Mar 24, 2021 | 73.86 | 74.20 | 73.67 | 73.74 | 1,193,958 | -0.59(-0.80%) |
Mar 23, 2021 | 74.77 | 74.91 | 74.20 | 74.33 | 912,958 | -1.35(-1.78%) |
Mar 22, 2021 | 75.78 | 75.91 | 75.44 | 75.68 | 854,287 | -0.21(-0.28%) |
Mar 19, 2021 | 75.79 | 75.98 | 75.09 | 75.89 | 964,190 | +0.55(+0.72%) |
Mar 18, 2021 | 75.57 | 76.06 | 75.34 | 75.35 | 904,638 | -0.30(-0.40%) |
Mar 17, 2021 | 75.05 | 75.80 | 74.88 | 75.65 | 898,361 | +0.40(+0.53%) |
Mar 16, 2021 | 75.33 | 75.39 | 75.07 | 75.25 | 647,330 | +0.24(+0.32%) |
Mar 15, 2021 | 74.89 | 75.05 | 74.44 | 75.01 | 616,710 | +0.55(+0.73%) |
Mar 12, 2021 | 74.12 | 74.49 | 73.98 | 74.47 | 864,606 | +0.38(+0.52%) |
Mar 11, 2021 | 74.11 | 74.32 | 73.89 | 74.08 | 1,181,798 | +0.16(+0.22%) |
Mar 10, 2021 | 73.84 | 74.06 | 73.53 | 73.92 | 839,875 | -0.01(-0.01%) |
Mar 09, 2021 | 73.67 | 74.17 | 73.50 | 73.93 | 3,204,660 | +0.79(+1.08%) |
Mar 08, 2021 | 73.26 | 73.58 | 73.01 | 73.14 | 1,284,679 | -0.89(-1.20%) |
Mar 05, 2021 | 73.94 | 74.10 | 72.82 | 74.03 | 632,791 | +0.71(+0.97%) |
Mar 04, 2021 | 74.02 | 74.42 | 72.98 | 73.32 | 1,105,725 | -0.66(-0.89%) |
Mar 03, 2021 | 74.32 | 74.59 | 73.97 | 73.97 | 711,383 | -0.34(-0.45%) |
Mar 02, 2021 | 74.41 | 74.60 | 74.03 | 74.31 | 675,919 | -0.70(-0.93%) |