Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.37 | 77.43 | 76.09 | 77.00 | 4,040,877 | +0.63(+0.83%) |
May 27, 2021 | 77.51 | 78.16 | 76.14 | 76.37 | 3,758,158 | -0.85(-1.10%) |
May 26, 2021 | 77.61 | 77.97 | 76.89 | 77.22 | 3,008,862 | -0.40(-0.51%) |
May 25, 2021 | 78.29 | 78.52 | 77.16 | 77.62 | 3,984,900 | -0.70(-0.90%) |
May 24, 2021 | 76.96 | 78.72 | 76.96 | 78.32 | 3,430,795 | +1.59(+2.07%) |
May 21, 2021 | 77.17 | 77.81 | 76.20 | 76.73 | 4,264,547 | +0.37(+0.48%) |
May 20, 2021 | 74.87 | 77.38 | 74.87 | 76.36 | 4,919,014 | +1.87(+2.51%) |
May 19, 2021 | 72.40 | 74.81 | 71.92 | 74.49 | 3,047,272 | +1.49(+2.04%) |
May 18, 2021 | 73.63 | 74.02 | 72.30 | 73.01 | 4,405,726 | -0.72(-0.98%) |
May 17, 2021 | 75.79 | 76.25 | 73.57 | 73.73 | 5,159,575 | -2.00(-2.64%) |
May 14, 2021 | 76.78 | 77.35 | 75.61 | 75.73 | 5,072,914 | -0.26(-0.35%) |
May 13, 2021 | 74.66 | 76.20 | 74.47 | 75.99 | 3,098,946 | +1.72(+2.31%) |
May 12, 2021 | 74.86 | 75.09 | 74.22 | 74.27 | 2,321,132 | -0.60(-0.81%) |
May 11, 2021 | 74.82 | 75.34 | 74.34 | 74.87 | 2,799,863 | -0.69(-0.91%) |
May 10, 2021 | 75.75 | 76.65 | 75.25 | 75.56 | 4,133,986 | +0.18(+0.24%) |
May 07, 2021 | 73.76 | 75.43 | 73.51 | 75.38 | 3,478,952 | +1.93(+2.63%) |
May 06, 2021 | 72.55 | 73.58 | 72.26 | 73.45 | 3,235,719 | +1.04(+1.43%) |
May 05, 2021 | 72.36 | 73.02 | 71.41 | 72.42 | 2,434,162 | +1.23(+1.73%) |
May 04, 2021 | 70.59 | 71.60 | 70.20 | 71.18 | 2,575,757 | +0.27(+0.38%) |
May 03, 2021 | 71.12 | 71.58 | 70.81 | 70.91 | 2,308,026 | +0.19(+0.27%) |
Apr 30, 2021 | 70.73 | 71.21 | 70.36 | 70.72 | 2,122,663 | -0.28(-0.40%) |
Apr 29, 2021 | 71.49 | 71.64 | 70.83 | 71.00 | 2,515,401 | +0.01(+0.01%) |
Apr 28, 2021 | 70.94 | 71.45 | 70.43 | 70.99 | 4,125,602 | +0.02(+0.02%) |
Apr 27, 2021 | 70.60 | 71.18 | 70.13 | 70.98 | 3,745,607 | +0.64(+0.91%) |
Apr 26, 2021 | 70.61 | 71.05 | 70.05 | 70.34 | 4,954,106 | +0.08(+0.11%) |
Apr 23, 2021 | 69.75 | 70.69 | 69.11 | 70.26 | 8,533,921 | +0.60(+0.86%) |
Apr 22, 2021 | 67.36 | 70.18 | 67.33 | 69.66 | 7,575,198 | +2.32(+3.45%) |
Apr 21, 2021 | 67.30 | 68.45 | 67.23 | 67.34 | 5,317,972 | +0.03(+0.05%) |
Apr 20, 2021 | 69.01 | 69.62 | 66.93 | 67.30 | 19,192,628 | -1.94(-2.81%) |
Apr 19, 2021 | 69.75 | 70.28 | 69.00 | 69.25 | 3,637,595 | -0.75(-1.07%) |
Apr 16, 2021 | 70.91 | 70.91 | 69.54 | 70.00 | 3,718,750 | -0.23(-0.33%) |
Apr 15, 2021 | 71.42 | 71.51 | 70.02 | 70.23 | 3,230,327 | -0.70(-0.98%) |
Apr 14, 2021 | 70.73 | 71.25 | 70.62 | 70.92 | 3,846,685 | +0.20(+0.28%) |
Apr 13, 2021 | 71.74 | 71.74 | 70.38 | 70.73 | 3,881,182 | -0.97(-1.35%) |
Apr 12, 2021 | 70.69 | 71.98 | 70.46 | 71.70 | 2,146,460 | +0.44(+0.62%) |
Apr 09, 2021 | 71.33 | 71.44 | 70.57 | 71.25 | 3,208,003 | +0.12(+0.17%) |
Apr 08, 2021 | 71.63 | 71.63 | 70.40 | 71.13 | 3,788,430 | -0.37(-0.52%) |
Apr 07, 2021 | 71.31 | 71.71 | 70.79 | 71.50 | 2,014,763 | +0.19(+0.27%) |
Apr 06, 2021 | 72.88 | 73.05 | 71.12 | 71.31 | 4,010,262 | -1.74(-2.38%) |
Apr 05, 2021 | 73.52 | 74.00 | 72.83 | 73.05 | 3,328,883 | +0.03(+0.04%) |
Apr 01, 2021 | 72.27 | 73.21 | 71.19 | 73.02 | 3,909,753 | +1.13(+1.57%) |
Mar 31, 2021 | 70.69 | 72.33 | 70.33 | 71.89 | 5,933,423 | +1.83(+2.61%) |
Mar 30, 2021 | 68.61 | 70.32 | 68.51 | 70.06 | 3,895,972 | +1.02(+1.48%) |
Mar 29, 2021 | 67.97 | 69.62 | 67.65 | 69.03 | 7,940,066 | +1.14(+1.68%) |
Mar 26, 2021 | 67.46 | 67.95 | 66.39 | 67.89 | 5,254,160 | +0.95(+1.42%) |
Mar 25, 2021 | 67.17 | 67.73 | 66.02 | 66.94 | 9,884,622 | -0.22(-0.33%) |
Mar 24, 2021 | 66.58 | 67.53 | 66.35 | 67.17 | 7,020,155 | +0.40(+0.60%) |
Mar 23, 2021 | 67.43 | 68.45 | 66.47 | 66.77 | 9,921,504 | -0.48(-0.71%) |
Mar 22, 2021 | 70.85 | 71.92 | 67.00 | 67.25 | 21,882,882 | -4.14(-5.80%) |
Mar 19, 2021 | 72.18 | 72.22 | 70.59 | 71.39 | 1,540,146 | -0.99(-1.37%) |
Mar 18, 2021 | 71.74 | 72.78 | 70.96 | 72.38 | 1,503,675 | +0.51(+0.71%) |
Mar 17, 2021 | 70.75 | 72.25 | 70.07 | 71.87 | 1,809,138 | +1.18(+1.67%) |
Mar 16, 2021 | 70.26 | 71.12 | 69.90 | 70.69 | 2,767,258 | +0.45(+0.63%) |
Mar 15, 2021 | 70.25 | 70.56 | 68.98 | 70.24 | 1,495,171 | -0.12(-0.17%) |
Mar 12, 2021 | 70.15 | 70.47 | 69.81 | 70.36 | 1,040,195 | -0.10(-0.14%) |
Mar 11, 2021 | 70.95 | 71.32 | 70.44 | 70.47 | 962,265 | +0.25(+0.35%) |
Mar 10, 2021 | 69.98 | 70.56 | 69.46 | 70.22 | 1,046,207 | +0.48(+0.69%) |
Mar 09, 2021 | 69.14 | 70.34 | 69.07 | 69.74 | 1,565,408 | +1.26(+1.84%) |
Mar 08, 2021 | 68.77 | 69.46 | 68.24 | 68.48 | 2,111,214 | +0.08(+0.11%) |
Mar 05, 2021 | 67.00 | 68.51 | 65.83 | 68.40 | 2,336,462 | +2.11(+3.18%) |
Mar 04, 2021 | 68.02 | 68.12 | 65.85 | 66.30 | 1,906,117 | -1.85(-2.72%) |
Mar 03, 2021 | 68.77 | 69.00 | 67.86 | 68.15 | 1,604,795 | -0.92(-1.33%) |
Mar 02, 2021 | 69.54 | 69.87 | 69.07 | 69.07 | 2,510,369 | -0.51(-0.74%) |