Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.64 | 75.74 | 75.48 | 75.48 | 10,861 | +0.05(+0.06%) |
May 27, 2021 | 75.53 | 75.57 | 75.37 | 75.43 | 7,121 | +0.02(+0.02%) |
May 26, 2021 | 75.41 | 75.51 | 75.33 | 75.41 | 5,715 | +0.11(+0.15%) |
May 25, 2021 | 75.65 | 75.65 | 75.23 | 75.30 | 10,196 | -0.09(-0.11%) |
May 24, 2021 | 75.07 | 75.56 | 75.04 | 75.39 | 7,500 | +0.85(+1.14%) |
May 21, 2021 | 75.09 | 75.09 | 74.53 | 74.53 | 3,923 | -0.12(-0.17%) |
May 20, 2021 | 74.26 | 74.76 | 74.26 | 74.66 | 25,103 | +0.89(+1.21%) |
May 19, 2021 | 72.99 | 73.77 | 72.87 | 73.77 | 12,722 | -0.16(-0.22%) |
May 18, 2021 | 74.56 | 74.56 | 73.93 | 73.93 | 5,416 | -0.56(-0.75%) |
May 17, 2021 | 74.51 | 74.52 | 74.20 | 74.49 | 5,328 | -0.33(-0.44%) |
May 14, 2021 | 74.20 | 74.85 | 74.20 | 74.81 | 11,931 | +1.11(+1.51%) |
May 13, 2021 | 73.18 | 73.92 | 73.18 | 73.70 | 10,406 | +0.91(+1.24%) |
May 12, 2021 | 73.75 | 73.75 | 72.80 | 72.80 | 7,282 | -1.55(-2.08%) |
May 11, 2021 | 74.04 | 75.28 | 73.75 | 74.34 | 22,610 | -0.58(-0.78%) |
May 10, 2021 | 75.88 | 75.88 | 74.93 | 74.93 | 4,906 | -0.97(-1.27%) |
May 07, 2021 | 75.84 | 75.89 | 75.84 | 75.89 | 416 | +0.59(+0.79%) |
May 06, 2021 | 74.74 | 75.30 | 74.46 | 75.30 | 22,289 | +0.58(+0.78%) |
May 05, 2021 | 75.06 | 75.17 | 74.72 | 74.72 | 2,404 | -0.06(-0.08%) |
May 04, 2021 | 74.95 | 75.02 | 74.15 | 74.77 | 14,911 | -0.69(-0.91%) |
May 03, 2021 | 75.72 | 75.78 | 75.45 | 75.46 | 212,634 | +0.25(+0.33%) |
Apr 30, 2021 | 75.28 | 75.53 | 75.17 | 75.21 | 11,068 | -0.50(-0.66%) |
Apr 29, 2021 | 75.96 | 75.96 | 75.34 | 75.71 | 51,055 | +0.36(+0.48%) |
Apr 28, 2021 | 75.38 | 75.59 | 75.35 | 75.35 | 11,626 | -0.11(-0.14%) |
Apr 27, 2021 | 75.55 | 75.55 | 75.30 | 75.46 | 3,223 | +0.03(+0.04%) |
Apr 26, 2021 | 75.44 | 75.54 | 75.40 | 75.42 | 6,542 | +0.11(+0.14%) |
Apr 23, 2021 | 74.64 | 75.43 | 74.62 | 75.32 | 15,036 | +0.79(+1.05%) |
Apr 22, 2021 | 75.10 | 75.33 | 74.42 | 74.53 | 13,811 | -0.72(-0.95%) |
Apr 21, 2021 | 74.52 | 75.25 | 74.52 | 75.25 | 12,415 | +0.59(+0.80%) |
Apr 20, 2021 | 74.84 | 75.06 | 74.38 | 74.66 | 19,794 | -0.42(-0.56%) |
Apr 19, 2021 | 75.34 | 75.43 | 74.98 | 75.08 | 10,259 | -0.48(-0.63%) |
Apr 16, 2021 | 75.58 | 75.60 | 75.40 | 75.56 | 15,976 | +0.25(+0.33%) |
Apr 15, 2021 | 74.92 | 75.37 | 74.92 | 75.31 | 10,427 | +0.93(+1.26%) |
Apr 14, 2021 | 74.78 | 74.93 | 74.38 | 74.38 | 14,624 | -0.49(-0.65%) |
Apr 13, 2021 | 74.45 | 74.98 | 74.45 | 74.86 | 64,788 | +0.35(+0.47%) |
Apr 12, 2021 | 74.34 | 74.53 | 74.28 | 74.51 | 13,131 | +0.03(+0.05%) |
Apr 09, 2021 | 73.90 | 74.48 | 73.88 | 74.48 | 3,341 | +0.56(+0.76%) |
Apr 08, 2021 | 73.73 | 73.93 | 73.71 | 73.92 | 41,680 | +0.46(+0.63%) |
Apr 07, 2021 | 73.27 | 73.50 | 73.27 | 73.46 | 4,248 | +0.25(+0.35%) |
Apr 06, 2021 | 73.25 | 73.45 | 73.19 | 73.20 | 8,780 | -0.16(-0.22%) |
Apr 05, 2021 | 72.67 | 73.42 | 72.67 | 73.37 | 10,035 | +1.18(+1.63%) |
Apr 01, 2021 | 71.91 | 72.19 | 71.90 | 72.19 | 15,767 | +0.71(+1.00%) |
Mar 31, 2021 | 71.30 | 71.67 | 71.30 | 71.48 | 12,953 | +0.64(+0.91%) |
Mar 30, 2021 | 70.94 | 71.10 | 70.79 | 70.84 | 7,533 | -0.43(-0.60%) |
Mar 29, 2021 | 70.78 | 71.43 | 70.78 | 71.26 | 9,623 | +0.13(+0.19%) |
Mar 26, 2021 | 70.27 | 71.13 | 70.27 | 71.13 | 69,320 | +1.02(+1.45%) |
Mar 25, 2021 | 69.50 | 70.11 | 69.32 | 70.11 | 324,251 | +0.15(+0.21%) |
Mar 24, 2021 | 70.62 | 70.74 | 69.96 | 69.96 | 75,942 | -0.38(-0.55%) |
Mar 23, 2021 | 70.71 | 71.00 | 70.33 | 70.34 | 7,813 | -0.40(-0.57%) |
Mar 22, 2021 | 70.51 | 70.91 | 70.24 | 70.74 | 4,932 | +0.57(+0.82%) |
Mar 19, 2021 | 70.12 | 70.39 | 69.71 | 70.17 | 7,748 | +0.02(+0.02%) |
Mar 18, 2021 | 70.78 | 71.04 | 70.07 | 70.16 | 13,131 | -1.10(-1.54%) |
Mar 17, 2021 | 70.85 | 71.25 | 70.76 | 71.25 | 5,075 | +0.04(+0.05%) |
Mar 16, 2021 | 71.25 | 71.50 | 71.06 | 71.21 | 18,711 | +0.12(+0.17%) |
Mar 15, 2021 | 70.67 | 71.09 | 70.46 | 71.09 | 13,065 | +0.38(+0.54%) |
Mar 12, 2021 | 70.29 | 70.71 | 70.23 | 70.71 | 8,691 | +0.02(+0.03%) |
Mar 11, 2021 | 70.32 | 71.03 | 70.32 | 70.69 | 47,745 | +0.84(+1.21%) |
Mar 10, 2021 | 70.15 | 70.19 | 69.68 | 69.85 | 65,635 | +3.80(+5.75%) |
Mar 09, 2021 | 69.15 | 69.98 | 66.05 | 66.05 | 32,129 | -2.36(-3.44%) |
Mar 08, 2021 | 68.83 | 69.52 | 68.40 | 68.40 | 3,683 | -0.55(-0.80%) |
Mar 05, 2021 | 68.44 | 68.95 | 66.99 | 68.95 | 26,911 | +1.38(+2.05%) |
Mar 04, 2021 | 68.37 | 69.02 | 66.96 | 67.57 | 41,362 | -1.11(-1.62%) |
Mar 03, 2021 | 69.47 | 69.56 | 68.68 | 68.68 | 35,864 | -1.03(-1.48%) |
Mar 02, 2021 | 70.42 | 70.43 | 69.71 | 69.71 | 137,806 | -0.57(-0.80%) |