Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.81 | 77.08 | 76.75 | 76.80 | 9,286,236 | +0.19(+0.25%) |
May 27, 2021 | 76.60 | 76.73 | 76.40 | 76.61 | 7,020,900 | +0.15(+0.20%) |
May 26, 2021 | 76.44 | 76.59 | 76.32 | 76.46 | 4,747,897 | -0.02(-0.03%) |
May 25, 2021 | 76.72 | 76.78 | 76.38 | 76.48 | 9,756,413 | +0.00(+0.00%) |
May 24, 2021 | 76.25 | 76.58 | 76.19 | 76.48 | 4,768,841 | +0.44(+0.57%) |
May 21, 2021 | 76.15 | 76.19 | 75.77 | 76.05 | 6,339,856 | +0.08(+0.10%) |
May 20, 2021 | 75.48 | 76.05 | 75.41 | 75.97 | 6,575,392 | +1.06(+1.42%) |
May 19, 2021 | 74.67 | 75.22 | 74.31 | 74.91 | 8,063,133 | -0.71(-0.94%) |
May 18, 2021 | 75.99 | 76.03 | 75.60 | 75.62 | 6,345,070 | +0.23(+0.31%) |
May 17, 2021 | 75.15 | 75.39 | 75.03 | 75.39 | 7,165,901 | -0.15(-0.20%) |
May 14, 2021 | 75.00 | 75.62 | 74.97 | 75.54 | 8,882,695 | +1.27(+1.71%) |
May 13, 2021 | 73.83 | 74.47 | 73.78 | 74.27 | 10,515,395 | +0.49(+0.66%) |
May 12, 2021 | 74.49 | 74.81 | 73.60 | 73.78 | 12,336,560 | -1.30(-1.73%) |
May 11, 2021 | 74.63 | 75.22 | 74.56 | 75.08 | 10,328,032 | -0.94(-1.24%) |
May 10, 2021 | 76.71 | 76.72 | 76.00 | 76.02 | 8,293,531 | -0.47(-0.61%) |
May 07, 2021 | 75.74 | 76.49 | 75.66 | 76.48 | 11,091,554 | +0.91(+1.20%) |
May 06, 2021 | 75.06 | 75.61 | 74.81 | 75.58 | 6,617,580 | +0.53(+0.71%) |
May 05, 2021 | 74.98 | 75.17 | 74.64 | 75.05 | 8,164,044 | +0.97(+1.31%) |
May 04, 2021 | 74.37 | 74.53 | 73.66 | 74.08 | 9,683,605 | -1.14(-1.52%) |
May 03, 2021 | 74.86 | 75.24 | 74.78 | 75.22 | 10,172,335 | +0.91(+1.22%) |
Apr 30, 2021 | 74.85 | 74.96 | 74.08 | 74.31 | 9,208,800 | -0.99(-1.31%) |
Apr 29, 2021 | 75.50 | 75.55 | 74.81 | 75.30 | 7,477,909 | +0.02(+0.03%) |
Apr 28, 2021 | 75.02 | 75.42 | 74.93 | 75.28 | 7,637,346 | +0.17(+0.22%) |
Apr 27, 2021 | 74.96 | 75.15 | 74.87 | 75.11 | 8,383,390 | -0.22(-0.29%) |
Apr 26, 2021 | 75.26 | 75.43 | 75.23 | 75.33 | 10,228,134 | +0.07(+0.09%) |
Apr 23, 2021 | 74.78 | 75.40 | 74.73 | 75.26 | 7,098,200 | +0.77(+1.03%) |
Apr 22, 2021 | 74.92 | 74.93 | 74.33 | 74.49 | 10,591,304 | -0.24(-0.32%) |
Apr 21, 2021 | 73.81 | 74.73 | 73.78 | 74.73 | 6,838,065 | +0.72(+0.97%) |
Apr 20, 2021 | 74.49 | 74.54 | 73.81 | 74.01 | 8,293,677 | -1.35(-1.79%) |
Apr 19, 2021 | 75.55 | 75.57 | 75.12 | 75.36 | 9,325,542 | -0.09(-0.12%) |
Apr 16, 2021 | 75.19 | 75.47 | 75.06 | 75.45 | 7,081,500 | +0.54(+0.72%) |
Apr 15, 2021 | 74.77 | 74.93 | 74.70 | 74.91 | 4,950,440 | +0.60(+0.81%) |
Apr 14, 2021 | 74.30 | 74.56 | 74.23 | 74.31 | 6,644,334 | +0.06(+0.08%) |
Apr 13, 2021 | 73.94 | 74.28 | 73.87 | 74.25 | 5,566,586 | +0.43(+0.58%) |
Apr 12, 2021 | 73.87 | 73.95 | 73.67 | 73.82 | 6,094,406 | -0.38(-0.51%) |
Apr 09, 2021 | 73.96 | 74.23 | 73.87 | 74.20 | 8,041,100 | +0.18(+0.24%) |
Apr 08, 2021 | 73.93 | 74.09 | 73.76 | 74.02 | 6,687,442 | +0.44(+0.60%) |
Apr 07, 2021 | 73.46 | 73.69 | 73.39 | 73.58 | 5,187,249 | +0.23(+0.31%) |
Apr 06, 2021 | 73.34 | 73.50 | 73.21 | 73.35 | 10,112,073 | -0.79(-1.07%) |
Apr 05, 2021 | 73.62 | 74.20 | 73.48 | 74.14 | 7,315,169 | +1.03(+1.41%) |
Apr 01, 2021 | 72.50 | 73.15 | 72.44 | 73.11 | 7,296,800 | +1.06(+1.47%) |
Mar 31, 2021 | 72.11 | 72.43 | 72.04 | 72.05 | 14,808,269 | -0.35(-0.48%) |
Mar 30, 2021 | 72.13 | 72.44 | 72.01 | 72.40 | 7,864,398 | -0.07(-0.10%) |
Mar 29, 2021 | 72.38 | 72.61 | 72.13 | 72.47 | 7,894,652 | -0.33(-0.45%) |
Mar 26, 2021 | 72.09 | 72.83 | 72.09 | 72.80 | 8,502,000 | +0.94(+1.31%) |
Mar 25, 2021 | 71.27 | 71.91 | 71.12 | 71.86 | 6,932,479 | +0.51(+0.71%) |
Mar 24, 2021 | 71.51 | 71.86 | 71.33 | 71.35 | 8,147,642 | -0.34(-0.47%) |
Mar 23, 2021 | 72.24 | 72.34 | 71.64 | 71.69 | 8,190,081 | -1.05(-1.44%) |
Mar 22, 2021 | 72.68 | 72.98 | 72.56 | 72.74 | 10,014,676 | +0.04(+0.06%) |
Mar 19, 2021 | 72.55 | 72.82 | 72.11 | 72.70 | 9,534,800 | +0.18(+0.25%) |
Mar 18, 2021 | 72.77 | 73.29 | 72.52 | 72.52 | 7,916,366 | -0.60(-0.82%) |
Mar 17, 2021 | 72.52 | 73.25 | 72.41 | 73.12 | 7,614,942 | +0.39(+0.54%) |
Mar 16, 2021 | 72.83 | 72.88 | 72.65 | 72.73 | 8,061,124 | +0.11(+0.15%) |
Mar 15, 2021 | 72.44 | 72.64 | 72.00 | 72.62 | 8,270,370 | +0.08(+0.11%) |
Mar 12, 2021 | 71.92 | 72.54 | 71.87 | 72.54 | 6,341,600 | +0.22(+0.30%) |
Mar 11, 2021 | 72.13 | 72.44 | 71.97 | 72.32 | 8,830,120 | +0.39(+0.54%) |
Mar 10, 2021 | 71.88 | 72.00 | 71.55 | 71.93 | 7,006,600 | +0.36(+0.50%) |
Mar 09, 2021 | 71.36 | 71.74 | 71.30 | 71.57 | 9,420,309 | +0.98(+1.39%) |
Mar 08, 2021 | 70.53 | 71.10 | 70.40 | 70.59 | 11,469,237 | -0.32(-0.45%) |
Mar 05, 2021 | 70.88 | 70.97 | 69.84 | 70.91 | 10,270,800 | +0.47(+0.67%) |
Mar 04, 2021 | 71.20 | 71.47 | 70.02 | 70.44 | 15,666,739 | -0.68(-0.96%) |
Mar 03, 2021 | 71.38 | 71.66 | 71.04 | 71.12 | 9,671,909 | -0.46(-0.64%) |
Mar 02, 2021 | 71.54 | 71.79 | 71.34 | 71.58 | 7,785,493 | -0.07(-0.10%) |