Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.37 | 76.46 | 76.28 | 76.33 | 90,789 | +0.15(+0.20%) |
May 27, 2021 | 76.55 | 76.59 | 76.18 | 76.18 | 187,552 | -0.37(-0.48%) |
May 26, 2021 | 76.47 | 76.55 | 76.15 | 76.55 | 69,109 | +0.24(+0.32%) |
May 25, 2021 | 76.58 | 76.58 | 76.20 | 76.31 | 39,322 | -0.07(-0.10%) |
May 24, 2021 | 76.13 | 76.72 | 76.13 | 76.38 | 51,272 | +0.02(+0.03%) |
May 21, 2021 | 76.48 | 76.74 | 76.20 | 76.36 | 58,548 | +0.05(+0.07%) |
May 20, 2021 | 75.94 | 76.70 | 75.94 | 76.31 | 70,842 | +0.18(+0.24%) |
May 19, 2021 | 76.05 | 76.40 | 75.75 | 76.13 | 62,519 | +0.11(+0.14%) |
May 18, 2021 | 76.55 | 76.55 | 76.01 | 76.02 | 121,682 | -0.27(-0.35%) |
May 17, 2021 | 76.70 | 76.70 | 75.96 | 76.29 | 115,664 | -0.12(-0.16%) |
May 14, 2021 | 76.30 | 76.67 | 76.25 | 76.41 | 64,215 | +0.18(+0.24%) |
May 13, 2021 | 76.34 | 76.56 | 76.21 | 76.23 | 172,280 | +0.12(+0.16%) |
May 12, 2021 | 76.09 | 76.42 | 75.81 | 76.11 | 163,888 | +0.00(+0.00%) |
May 11, 2021 | 75.80 | 76.31 | 75.80 | 76.11 | 70,431 | +0.05(+0.07%) |
May 10, 2021 | 76.40 | 76.46 | 76.06 | 76.06 | 94,850 | -0.22(-0.29%) |
May 07, 2021 | 76.40 | 76.58 | 75.85 | 76.28 | 218,778 | +0.08(+0.10%) |
May 06, 2021 | 76.34 | 76.54 | 75.74 | 76.20 | 101,128 | +0.08(+0.11%) |
May 05, 2021 | 76.34 | 76.40 | 75.95 | 76.12 | 112,598 | -0.06(-0.08%) |
May 04, 2021 | 76.30 | 76.49 | 76.05 | 76.18 | 58,441 | -0.12(-0.16%) |
May 03, 2021 | 76.64 | 76.64 | 76.05 | 76.30 | 137,346 | +0.35(+0.46%) |
Apr 30, 2021 | 76.15 | 76.58 | 75.95 | 75.95 | 1,247,500 | -0.28(-0.37%) |
Apr 29, 2021 | 76.18 | 76.63 | 76.18 | 76.23 | 108,972 | -0.11(-0.15%) |
Apr 28, 2021 | 76.36 | 76.41 | 76.03 | 76.34 | 39,764 | -0.02(-0.02%) |
Apr 27, 2021 | 76.09 | 76.36 | 76.09 | 76.36 | 33,086 | +0.24(+0.32%) |
Apr 26, 2021 | 76.04 | 76.30 | 76.04 | 76.12 | 171,562 | -0.09(-0.12%) |
Apr 23, 2021 | 75.95 | 76.74 | 75.95 | 76.21 | 55,000 | +0.26(+0.34%) |
Apr 22, 2021 | 76.00 | 76.36 | 75.95 | 75.95 | 46,092 | -0.05(-0.07%) |
Apr 21, 2021 | 75.67 | 76.04 | 75.38 | 76.00 | 39,815 | +0.30(+0.40%) |
Apr 20, 2021 | 75.79 | 76.17 | 75.70 | 75.70 | 79,318 | -0.28(-0.37%) |
Apr 19, 2021 | 75.95 | 76.07 | 75.84 | 75.98 | 84,886 | -0.03(-0.04%) |
Apr 16, 2021 | 76.26 | 76.50 | 75.89 | 76.01 | 124,000 | -0.04(-0.05%) |
Apr 15, 2021 | 76.41 | 76.51 | 76.05 | 76.05 | 76,705 | -0.48(-0.63%) |
Apr 14, 2021 | 76.40 | 76.70 | 76.33 | 76.53 | 172,116 | +0.00(+0.00%) |
Apr 13, 2021 | 76.57 | 76.69 | 76.40 | 76.53 | 26,049 | -0.05(-0.06%) |
Apr 12, 2021 | 76.75 | 76.75 | 76.39 | 76.58 | 34,809 | +0.04(+0.05%) |
Apr 09, 2021 | 76.30 | 76.59 | 76.20 | 76.53 | 19,200 | +0.05(+0.07%) |
Apr 08, 2021 | 76.34 | 76.70 | 76.31 | 76.48 | 86,160 | +0.08(+0.10%) |
Apr 07, 2021 | 76.60 | 76.70 | 76.40 | 76.40 | 43,991 | -0.16(-0.21%) |
Apr 06, 2021 | 76.75 | 76.75 | 76.27 | 76.56 | 163,666 | -0.19(-0.25%) |
Apr 05, 2021 | 76.39 | 76.75 | 76.11 | 76.75 | 100,187 | +0.22(+0.29%) |
Apr 01, 2021 | 76.55 | 76.75 | 76.06 | 76.53 | 93,000 | -0.56(-0.73%) |
Mar 31, 2021 | 77.00 | 77.09 | 75.95 | 77.09 | 120,788 | +0.80(+1.05%) |
Mar 30, 2021 | 76.27 | 76.50 | 76.08 | 76.29 | 117,168 | +0.31(+0.41%) |
Mar 29, 2021 | 75.85 | 76.28 | 75.85 | 75.98 | 69,638 | +0.07(+0.09%) |
Mar 26, 2021 | 75.95 | 75.99 | 75.69 | 75.91 | 52,300 | +0.19(+0.25%) |
Mar 25, 2021 | 75.69 | 75.92 | 75.54 | 75.72 | 31,411 | -0.00(-0.01%) |
Mar 24, 2021 | 75.91 | 76.24 | 75.61 | 75.72 | 133,673 | +0.12(+0.17%) |
Mar 23, 2021 | 76.00 | 76.48 | 75.54 | 75.60 | 127,281 | -0.21(-0.28%) |
Mar 22, 2021 | 75.85 | 76.35 | 75.81 | 75.81 | 179,481 | -0.04(-0.05%) |
Mar 19, 2021 | 76.25 | 76.25 | 75.73 | 75.85 | 162,800 | +0.04(+0.05%) |
Mar 18, 2021 | 75.82 | 76.06 | 75.62 | 75.81 | 22,028 | -0.01(-0.01%) |
Mar 17, 2021 | 75.41 | 76.17 | 75.25 | 75.82 | 19,283 | +0.32(+0.42%) |
Mar 16, 2021 | 75.55 | 75.58 | 75.32 | 75.50 | 26,915 | -0.10(-0.13%) |
Mar 15, 2021 | 75.59 | 75.80 | 75.59 | 75.60 | 19,057 | +0.04(+0.05%) |
Mar 12, 2021 | 75.75 | 75.75 | 74.95 | 75.56 | 25,600 | -0.02(-0.03%) |
Mar 11, 2021 | 75.48 | 76.66 | 75.45 | 75.58 | 23,397 | +0.10(+0.13%) |
Mar 10, 2021 | 74.98 | 75.62 | 74.98 | 75.48 | 38,390 | +0.25(+0.33%) |
Mar 09, 2021 | 75.17 | 75.43 | 75.05 | 75.23 | 84,133 | -0.11(-0.15%) |
Mar 08, 2021 | 75.42 | 75.97 | 75.24 | 75.34 | 111,849 | -0.06(-0.08%) |
Mar 05, 2021 | 75.75 | 76.02 | 75.40 | 75.40 | 29,000 | -0.35(-0.46%) |
Mar 04, 2021 | 76.00 | 76.23 | 75.75 | 75.75 | 20,188 | -0.31(-0.41%) |
Mar 03, 2021 | 75.90 | 76.62 | 75.90 | 76.06 | 37,902 | -0.02(-0.03%) |
Mar 02, 2021 | 76.11 | 76.40 | 75.95 | 76.08 | 17,142 | -0.25(-0.33%) |