Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.58 | 75.19 | 74.43 | 75.08 | 1,787,346 | +0.52(+0.70%) |
May 27, 2021 | 75.51 | 75.78 | 74.42 | 74.56 | 4,100,851 | -0.60(-0.80%) |
May 26, 2021 | 75.45 | 75.89 | 75.07 | 75.16 | 3,060,267 | -0.39(-0.52%) |
May 25, 2021 | 74.55 | 76.95 | 74.39 | 75.55 | 2,751,432 | +1.06(+1.42%) |
May 24, 2021 | 75.02 | 75.28 | 74.01 | 74.50 | 2,895,684 | -0.13(-0.17%) |
May 21, 2021 | 74.76 | 75.36 | 73.92 | 74.63 | 4,342,849 | +0.32(+0.42%) |
May 20, 2021 | 75.16 | 76.54 | 72.70 | 74.31 | 5,876,156 | -0.90(-1.20%) |
May 19, 2021 | 76.16 | 76.28 | 74.95 | 75.21 | 2,116,991 | -1.64(-2.13%) |
May 18, 2021 | 77.86 | 78.31 | 76.81 | 76.85 | 1,979,253 | -1.13(-1.45%) |
May 17, 2021 | 78.18 | 78.44 | 77.26 | 77.98 | 1,470,675 | +0.12(+0.15%) |
May 14, 2021 | 77.29 | 78.19 | 77.12 | 77.86 | 1,598,798 | +0.82(+1.06%) |
May 13, 2021 | 75.54 | 77.52 | 75.54 | 77.05 | 1,582,535 | +1.30(+1.71%) |
May 12, 2021 | 77.44 | 78.04 | 75.61 | 75.75 | 2,430,961 | -2.09(-2.69%) |
May 11, 2021 | 78.84 | 79.14 | 77.08 | 77.84 | 2,095,817 | -1.54(-1.94%) |
May 10, 2021 | 80.18 | 80.28 | 79.17 | 79.38 | 1,746,477 | -0.57(-0.72%) |
May 07, 2021 | 79.01 | 80.39 | 78.61 | 79.96 | 2,510,861 | +0.82(+1.03%) |
May 06, 2021 | 76.82 | 79.28 | 76.82 | 79.14 | 3,389,518 | +2.17(+2.82%) |
May 05, 2021 | 77.35 | 77.95 | 76.24 | 76.97 | 2,224,104 | -0.13(-0.17%) |
May 04, 2021 | 76.44 | 77.62 | 75.65 | 77.10 | 3,419,053 | -0.80(-1.02%) |
May 03, 2021 | 78.79 | 78.93 | 77.72 | 77.90 | 2,586,277 | -0.64(-0.81%) |
Apr 30, 2021 | 78.09 | 78.92 | 77.74 | 78.54 | 2,019,274 | +0.52(+0.67%) |
Apr 29, 2021 | 77.65 | 78.44 | 77.16 | 78.02 | 1,551,972 | +0.86(+1.12%) |
Apr 28, 2021 | 77.30 | 78.33 | 77.07 | 77.16 | 1,488,959 | -0.05(-0.06%) |
Apr 27, 2021 | 76.96 | 78.03 | 76.60 | 77.20 | 2,009,150 | +0.94(+1.23%) |
Apr 26, 2021 | 77.01 | 77.07 | 75.78 | 76.27 | 1,661,286 | -0.33(-0.44%) |
Apr 23, 2021 | 76.31 | 77.57 | 75.78 | 76.60 | 2,034,378 | +0.24(+0.32%) |
Apr 22, 2021 | 76.11 | 77.04 | 75.81 | 76.36 | 1,763,721 | -0.02(-0.02%) |
Apr 21, 2021 | 74.51 | 76.41 | 74.39 | 76.38 | 1,770,040 | +1.94(+2.60%) |
Apr 20, 2021 | 74.63 | 74.78 | 73.50 | 74.44 | 2,056,834 | -0.71(-0.95%) |
Apr 19, 2021 | 74.73 | 75.24 | 74.26 | 75.15 | 1,570,743 | +0.48(+0.65%) |
Apr 16, 2021 | 75.13 | 75.75 | 74.45 | 74.67 | 2,220,155 | -0.02(-0.02%) |
Apr 15, 2021 | 75.05 | 75.25 | 74.37 | 74.69 | 1,323,322 | +0.05(+0.06%) |
Apr 14, 2021 | 74.42 | 75.78 | 74.42 | 74.64 | 1,312,620 | +0.05(+0.06%) |
Apr 13, 2021 | 74.62 | 75.02 | 73.82 | 74.60 | 1,572,045 | -1.01(-1.34%) |
Apr 12, 2021 | 75.03 | 75.78 | 74.67 | 75.61 | 1,164,274 | +0.66(+0.88%) |
Apr 09, 2021 | 75.26 | 75.71 | 74.23 | 74.95 | 1,414,581 | +0.23(+0.31%) |
Apr 08, 2021 | 74.01 | 74.82 | 73.92 | 74.72 | 1,271,818 | -0.04(-0.05%) |
Apr 07, 2021 | 75.24 | 75.75 | 74.59 | 74.76 | 1,642,297 | -0.56(-0.74%) |
Apr 06, 2021 | 73.31 | 76.20 | 73.24 | 75.31 | 2,079,991 | +1.83(+2.48%) |
Apr 05, 2021 | 73.08 | 73.85 | 72.62 | 73.49 | 3,293,445 | +1.20(+1.65%) |
Apr 01, 2021 | 72.90 | 73.22 | 72.09 | 72.29 | 2,580,057 | -0.70(-0.95%) |
Mar 31, 2021 | 73.79 | 74.13 | 72.96 | 72.99 | 2,244,031 | -0.65(-0.88%) |
Mar 30, 2021 | 72.60 | 74.34 | 72.60 | 73.63 | 2,433,498 | +0.79(+1.09%) |
Mar 29, 2021 | 74.10 | 74.50 | 72.13 | 72.84 | 1,696,245 | -1.47(-1.98%) |
Mar 26, 2021 | 73.89 | 74.66 | 73.41 | 74.32 | 1,693,182 | +0.96(+1.31%) |
Mar 25, 2021 | 70.89 | 73.61 | 70.68 | 73.36 | 1,828,615 | +1.79(+2.50%) |
Mar 24, 2021 | 72.28 | 73.67 | 71.52 | 71.57 | 1,749,777 | -0.12(-0.17%) |
Mar 23, 2021 | 71.76 | 72.14 | 70.43 | 71.69 | 3,416,544 | -0.76(-1.04%) |
Mar 22, 2021 | 73.27 | 73.62 | 71.62 | 72.45 | 2,334,735 | -1.01(-1.38%) |
Mar 19, 2021 | 72.39 | 74.39 | 71.49 | 73.46 | 5,297,299 | +0.81(+1.12%) |
Mar 18, 2021 | 74.70 | 74.73 | 72.58 | 72.65 | 2,150,067 | -1.79(-2.40%) |
Mar 17, 2021 | 74.60 | 75.44 | 73.98 | 74.44 | 1,782,566 | +0.29(+0.39%) |
Mar 16, 2021 | 75.93 | 76.17 | 73.89 | 74.15 | 2,635,033 | -2.57(-3.35%) |
Mar 15, 2021 | 76.68 | 77.39 | 76.24 | 76.72 | 2,499,907 | -0.15(-0.19%) |
Mar 12, 2021 | 75.33 | 76.92 | 75.02 | 76.87 | 2,025,070 | +2.18(+2.92%) |
Mar 11, 2021 | 75.26 | 75.47 | 74.13 | 74.69 | 2,085,034 | -0.18(-0.25%) |
Mar 10, 2021 | 73.30 | 75.15 | 72.90 | 74.87 | 2,551,944 | +1.72(+2.36%) |
Mar 09, 2021 | 74.98 | 75.30 | 72.87 | 73.15 | 3,965,159 | -2.16(-2.86%) |
Mar 08, 2021 | 75.73 | 76.68 | 75.24 | 75.30 | 2,911,078 | -0.08(-0.11%) |
Mar 05, 2021 | 74.43 | 75.58 | 72.22 | 75.39 | 2,420,863 | +2.18(+2.98%) |
Mar 04, 2021 | 74.94 | 75.30 | 72.08 | 73.20 | 2,978,652 | -1.92(-2.55%) |
Mar 03, 2021 | 74.09 | 76.04 | 73.95 | 75.12 | 2,740,048 | +1.35(+1.84%) |
Mar 02, 2021 | 74.52 | 74.93 | 73.58 | 73.76 | 2,398,610 | -0.81(-1.09%) |