Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.86 | 75.61 | 74.86 | 75.11 | 94,835 | +0.31(+0.41%) |
May 27, 2021 | 75.64 | 75.64 | 74.77 | 74.80 | 89,145 | -0.53(-0.70%) |
May 26, 2021 | 75.22 | 75.49 | 75.21 | 75.33 | 35,677 | +0.45(+0.60%) |
May 25, 2021 | 74.80 | 74.98 | 74.62 | 74.88 | 6,511 | +0.37(+0.49%) |
May 24, 2021 | 74.17 | 74.70 | 74.17 | 74.51 | 12,325 | +0.99(+1.35%) |
May 21, 2021 | 74.16 | 74.16 | 73.52 | 73.52 | 6,652 | -0.32(-0.43%) |
May 20, 2021 | 73.56 | 74.04 | 73.56 | 73.84 | 16,857 | +1.35(+1.86%) |
May 19, 2021 | 71.64 | 72.49 | 71.64 | 72.49 | 6,345 | -0.28(-0.38%) |
May 18, 2021 | 73.15 | 73.72 | 72.76 | 72.77 | 8,130 | -0.23(-0.32%) |
May 17, 2021 | 73.63 | 73.63 | 72.30 | 73.00 | 21,657 | -0.39(-0.53%) |
May 14, 2021 | 71.78 | 73.50 | 71.78 | 73.39 | 16,426 | +1.72(+2.40%) |
May 13, 2021 | 72.80 | 72.95 | 71.50 | 71.67 | 26,393 | -0.36(-0.50%) |
May 12, 2021 | 73.37 | 73.70 | 71.86 | 72.03 | 15,401 | -2.07(-2.79%) |
May 11, 2021 | 72.12 | 74.44 | 72.12 | 74.10 | 28,810 | -0.11(-0.14%) |
May 10, 2021 | 75.36 | 75.36 | 74.07 | 74.20 | 16,604 | -1.84(-2.41%) |
May 07, 2021 | 76.42 | 76.76 | 75.89 | 76.04 | 27,651 | +0.90(+1.20%) |
May 06, 2021 | 75.39 | 75.39 | 74.34 | 75.14 | 19,886 | -0.53(-0.71%) |
May 05, 2021 | 76.49 | 77.00 | 75.45 | 75.67 | 144,355 | -0.98(-1.28%) |
May 04, 2021 | 77.55 | 77.84 | 75.64 | 76.65 | 36,772 | -1.75(-2.23%) |
May 03, 2021 | 80.52 | 80.52 | 78.40 | 78.40 | 20,873 | -1.24(-1.56%) |
Apr 30, 2021 | 79.47 | 80.30 | 79.47 | 79.64 | 77,100 | -0.36(-0.45%) |
Apr 29, 2021 | 81.45 | 81.45 | 79.22 | 80.00 | 62,901 | -0.28(-0.35%) |
Apr 28, 2021 | 80.06 | 80.73 | 79.95 | 80.28 | 8,661 | +0.33(+0.42%) |
Apr 27, 2021 | 81.03 | 81.03 | 79.78 | 79.95 | 12,325 | -0.62(-0.77%) |
Apr 26, 2021 | 79.85 | 80.57 | 79.67 | 80.57 | 7,648 | +0.97(+1.21%) |
Apr 23, 2021 | 79.34 | 79.85 | 79.17 | 79.61 | 19,600 | +0.87(+1.11%) |
Apr 22, 2021 | 79.41 | 80.04 | 78.49 | 78.73 | 48,201 | -0.69(-0.86%) |
Apr 21, 2021 | 78.04 | 79.42 | 77.97 | 79.42 | 53,691 | +1.06(+1.35%) |
Apr 20, 2021 | 79.01 | 79.01 | 77.88 | 78.36 | 15,475 | -0.38(-0.48%) |
Apr 19, 2021 | 79.72 | 79.72 | 78.48 | 78.74 | 11,671 | -1.08(-1.35%) |
Apr 16, 2021 | 79.50 | 79.82 | 79.38 | 79.82 | 25,900 | -0.09(-0.11%) |
Apr 15, 2021 | 79.28 | 79.95 | 79.28 | 79.91 | 289,247 | +1.52(+1.94%) |
Apr 14, 2021 | 79.63 | 79.63 | 78.39 | 78.39 | 4,552 | -0.88(-1.11%) |
Apr 13, 2021 | 78.69 | 79.36 | 78.68 | 79.27 | 10,818 | +1.42(+1.83%) |
Apr 12, 2021 | 77.52 | 77.97 | 77.52 | 77.85 | 8,034 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 77.88 | 76.73 | 77.88 | 8,200 | +0.44(+0.57%) |
Apr 08, 2021 | 77.05 | 77.53 | 77.05 | 77.44 | 9,998 | +1.18(+1.54%) |
Apr 07, 2021 | 76.53 | 76.77 | 76.26 | 76.26 | 2,914 | -0.17(-0.22%) |
Apr 06, 2021 | 76.00 | 76.79 | 76.00 | 76.43 | 6,508 | +0.25(+0.33%) |
Apr 05, 2021 | 75.72 | 76.19 | 75.70 | 76.18 | 7,635 | +1.14(+1.51%) |
Apr 01, 2021 | 75.23 | 75.65 | 75.04 | 75.04 | 8,700 | +1.11(+1.50%) |
Mar 31, 2021 | 73.46 | 74.43 | 73.40 | 73.93 | 23,097 | +1.43(+1.97%) |
Mar 30, 2021 | 71.58 | 72.70 | 71.58 | 72.50 | 11,392 | +0.26(+0.36%) |
Mar 29, 2021 | 72.09 | 72.66 | 71.91 | 72.24 | 20,121 | -0.61(-0.84%) |
Mar 26, 2021 | 72.46 | 72.85 | 71.61 | 72.85 | 26,400 | +0.66(+0.92%) |
Mar 25, 2021 | 72.00 | 72.29 | 70.99 | 72.19 | 7,773 | -0.02(-0.03%) |
Mar 24, 2021 | 73.33 | 73.72 | 72.21 | 72.21 | 7,732 | -1.49(-2.03%) |
Mar 23, 2021 | 74.34 | 74.35 | 73.61 | 73.70 | 2,736 | -0.27(-0.37%) |
Mar 22, 2021 | 74.22 | 74.63 | 73.93 | 73.97 | 42,597 | +0.63(+0.86%) |
Mar 19, 2021 | 73.07 | 73.55 | 72.33 | 73.34 | 45,200 | +0.30(+0.41%) |
Mar 18, 2021 | 74.14 | 74.41 | 72.91 | 73.04 | 135,183 | -2.64(-3.49%) |
Mar 17, 2021 | 74.28 | 76.14 | 74.28 | 75.68 | 10,706 | +0.48(+0.64%) |
Mar 16, 2021 | 76.18 | 76.44 | 75.00 | 75.20 | 12,728 | -0.72(-0.95%) |
Mar 15, 2021 | 74.51 | 75.92 | 74.51 | 75.92 | 25,608 | +0.89(+1.19%) |
Mar 12, 2021 | 74.19 | 75.03 | 74.12 | 75.03 | 16,100 | -0.67(-0.89%) |
Mar 11, 2021 | 75.15 | 75.96 | 74.65 | 75.70 | 39,506 | +2.14(+2.91%) |
Mar 10, 2021 | 74.72 | 74.72 | 73.33 | 73.56 | 8,661 | +0.12(+0.17%) |
Mar 09, 2021 | 72.42 | 73.80 | 72.19 | 73.44 | 35,816 | +3.02(+4.28%) |
Mar 08, 2021 | 71.38 | 72.82 | 70.42 | 70.42 | 10,051 | -1.65(-2.29%) |
Mar 05, 2021 | 71.65 | 72.07 | 68.76 | 72.07 | 21,500 | +0.58(+0.82%) |
Mar 04, 2021 | 72.75 | 73.33 | 70.36 | 71.48 | 20,654 | -1.81(-2.47%) |
Mar 03, 2021 | 75.00 | 75.12 | 73.06 | 73.30 | 13,906 | -2.77(-3.64%) |
Mar 02, 2021 | 76.96 | 77.15 | 76.01 | 76.06 | 49,322 | -1.07(-1.39%) |