Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.30 | 76.67 | 76.30 | 76.44 | 502,057 | +0.25(+0.33%) |
May 27, 2021 | 76.22 | 76.38 | 76.06 | 76.19 | 585,966 | -0.03(-0.04%) |
May 26, 2021 | 76.49 | 76.50 | 76.22 | 76.22 | 660,542 | +0.03(+0.04%) |
May 25, 2021 | 76.27 | 76.29 | 76.08 | 76.19 | 385,223 | +0.05(+0.07%) |
May 24, 2021 | 75.96 | 76.26 | 75.90 | 76.14 | 379,523 | +0.23(+0.30%) |
May 21, 2021 | 75.95 | 76.05 | 75.66 | 75.91 | 580,957 | +0.04(+0.05%) |
May 20, 2021 | 75.43 | 76.02 | 75.43 | 75.87 | 617,126 | +0.85(+1.13%) |
May 19, 2021 | 74.87 | 75.30 | 74.78 | 75.02 | 1,313,079 | -0.33(-0.44%) |
May 18, 2021 | 75.73 | 75.73 | 75.35 | 75.35 | 778,809 | +0.21(+0.28%) |
May 17, 2021 | 75.04 | 75.20 | 74.97 | 75.14 | 675,472 | -0.03(-0.04%) |
May 14, 2021 | 74.86 | 75.24 | 74.86 | 75.17 | 500,721 | +0.86(+1.16%) |
May 13, 2021 | 73.74 | 74.41 | 73.74 | 74.31 | 760,474 | +0.55(+0.75%) |
May 12, 2021 | 74.43 | 74.57 | 73.64 | 73.76 | 1,665,202 | -1.11(-1.48%) |
May 11, 2021 | 74.52 | 74.99 | 74.50 | 74.87 | 614,204 | -0.73(-0.97%) |
May 10, 2021 | 76.05 | 76.19 | 75.60 | 75.60 | 711,139 | -0.24(-0.32%) |
May 07, 2021 | 75.40 | 75.96 | 75.36 | 75.84 | 785,650 | +0.65(+0.86%) |
May 06, 2021 | 74.80 | 75.24 | 74.69 | 75.19 | 635,871 | +0.40(+0.53%) |
May 05, 2021 | 74.73 | 74.89 | 74.54 | 74.79 | 773,132 | +0.77(+1.04%) |
May 04, 2021 | 74.20 | 74.33 | 73.79 | 74.02 | 919,049 | -0.71(-0.95%) |
May 03, 2021 | 74.59 | 74.84 | 74.47 | 74.73 | 574,833 | +0.56(+0.76%) |
Apr 30, 2021 | 74.57 | 74.67 | 74.02 | 74.17 | 674,000 | -0.55(-0.74%) |
Apr 29, 2021 | 74.74 | 74.93 | 74.44 | 74.72 | 648,023 | +0.10(+0.13%) |
Apr 28, 2021 | 74.43 | 74.76 | 74.40 | 74.62 | 823,914 | -0.13(-0.17%) |
Apr 27, 2021 | 74.77 | 74.87 | 74.73 | 74.75 | 933,482 | -0.46(-0.61%) |
Apr 26, 2021 | 75.26 | 75.38 | 75.14 | 75.21 | 607,769 | -0.14(-0.19%) |
Apr 23, 2021 | 75.06 | 75.49 | 75.02 | 75.35 | 969,400 | +0.55(+0.74%) |
Apr 22, 2021 | 75.09 | 75.15 | 74.71 | 74.80 | 728,844 | -0.17(-0.23%) |
Apr 21, 2021 | 74.40 | 75.01 | 74.40 | 74.97 | 913,409 | +0.55(+0.74%) |
Apr 20, 2021 | 74.63 | 74.68 | 74.31 | 74.42 | 881,685 | -0.71(-0.95%) |
Apr 19, 2021 | 75.20 | 75.25 | 74.97 | 75.13 | 703,757 | +0.06(+0.08%) |
Apr 16, 2021 | 74.74 | 75.11 | 74.74 | 75.07 | 686,700 | +0.38(+0.50%) |
Apr 15, 2021 | 74.55 | 74.73 | 74.49 | 74.69 | 651,866 | +0.46(+0.63%) |
Apr 14, 2021 | 74.29 | 74.43 | 73.99 | 74.23 | 807,070 | -0.07(-0.09%) |
Apr 13, 2021 | 73.95 | 74.34 | 73.95 | 74.30 | 864,255 | +0.28(+0.38%) |
Apr 12, 2021 | 74.05 | 74.16 | 73.96 | 74.02 | 541,111 | -0.28(-0.38%) |
Apr 09, 2021 | 74.06 | 74.32 | 73.66 | 74.30 | 610,400 | +0.15(+0.20%) |
Apr 08, 2021 | 74.09 | 74.24 | 73.68 | 74.15 | 484,621 | +0.60(+0.82%) |
Apr 07, 2021 | 73.61 | 73.72 | 73.33 | 73.55 | 809,305 | -0.04(-0.05%) |
Apr 06, 2021 | 73.54 | 73.70 | 73.45 | 73.59 | 1,057,887 | -0.46(-0.62%) |
Apr 05, 2021 | 73.80 | 74.15 | 73.42 | 74.05 | 1,190,472 | +0.57(+0.78%) |
Apr 01, 2021 | 73.21 | 73.55 | 73.09 | 73.48 | 650,500 | +0.49(+0.67%) |
Mar 31, 2021 | 73.01 | 73.34 | 72.95 | 72.99 | 1,550,388 | -0.44(-0.60%) |
Mar 30, 2021 | 73.36 | 73.57 | 73.28 | 73.43 | 872,948 | -0.52(-0.71%) |
Mar 29, 2021 | 73.89 | 74.10 | 73.55 | 73.95 | 886,026 | +0.06(+0.09%) |
Mar 26, 2021 | 73.31 | 73.97 | 73.29 | 73.89 | 636,800 | +0.69(+0.94%) |
Mar 25, 2021 | 72.94 | 73.29 | 72.85 | 73.20 | 634,699 | +0.47(+0.65%) |
Mar 24, 2021 | 72.80 | 73.11 | 72.73 | 72.73 | 986,512 | -0.42(-0.57%) |
Mar 23, 2021 | 73.48 | 73.71 | 73.15 | 73.15 | 1,265,853 | -0.75(-1.01%) |
Mar 22, 2021 | 73.57 | 74.08 | 73.57 | 73.90 | 681,556 | +0.46(+0.63%) |
Mar 19, 2021 | 73.42 | 73.58 | 73.12 | 73.44 | 811,900 | +0.32(+0.44%) |
Mar 18, 2021 | 73.17 | 73.63 | 72.98 | 73.12 | 1,249,652 | -0.44(-0.60%) |
Mar 17, 2021 | 73.10 | 73.72 | 73.07 | 73.56 | 624,387 | +0.24(+0.33%) |
Mar 16, 2021 | 73.27 | 73.42 | 73.24 | 73.32 | 530,317 | +0.37(+0.51%) |
Mar 15, 2021 | 72.76 | 72.98 | 72.59 | 72.95 | 537,939 | +0.35(+0.48%) |
Mar 12, 2021 | 72.13 | 72.60 | 72.13 | 72.60 | 488,700 | +0.12(+0.17%) |
Mar 11, 2021 | 72.52 | 72.67 | 72.33 | 72.48 | 976,547 | +0.11(+0.15%) |
Mar 10, 2021 | 72.37 | 72.53 | 72.18 | 72.37 | 1,713,516 | +0.47(+0.65%) |
Mar 09, 2021 | 71.79 | 72.04 | 71.48 | 71.90 | 701,929 | +0.93(+1.31%) |
Mar 08, 2021 | 71.04 | 71.43 | 70.90 | 70.97 | 862,331 | -0.24(-0.34%) |
Mar 05, 2021 | 71.17 | 71.29 | 70.53 | 71.21 | 1,521,500 | +0.29(+0.41%) |
Mar 04, 2021 | 71.53 | 71.80 | 70.61 | 70.92 | 1,657,237 | -0.39(-0.55%) |
Mar 03, 2021 | 71.58 | 71.73 | 71.25 | 71.31 | 1,543,647 | -0.74(-1.03%) |
Mar 02, 2021 | 72.09 | 72.29 | 71.75 | 72.05 | 1,064,973 | -0.05(-0.07%) |