Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.15 | 73.60 | 72.80 | 72.98 | 1,609,829 | +0.04(+0.05%) |
May 27, 2021 | 73.33 | 73.42 | 72.84 | 72.94 | 2,082,522 | -0.31(-0.43%) |
May 26, 2021 | 73.83 | 74.01 | 73.06 | 73.26 | 1,373,327 | -0.75(-1.01%) |
May 25, 2021 | 74.89 | 75.12 | 73.63 | 74.00 | 1,609,972 | -0.87(-1.16%) |
May 24, 2021 | 75.81 | 76.04 | 74.83 | 74.87 | 1,700,119 | -0.71(-0.94%) |
May 21, 2021 | 75.50 | 76.18 | 75.11 | 75.58 | 3,500,562 | +0.30(+0.39%) |
May 20, 2021 | 74.98 | 75.98 | 74.98 | 75.29 | 1,573,011 | +0.46(+0.61%) |
May 19, 2021 | 75.02 | 75.12 | 74.09 | 74.83 | 1,897,637 | -0.38(-0.50%) |
May 18, 2021 | 74.92 | 75.60 | 74.65 | 75.21 | 1,534,565 | +0.19(+0.25%) |
May 17, 2021 | 76.04 | 76.53 | 74.93 | 75.02 | 1,609,524 | -0.95(-1.25%) |
May 14, 2021 | 75.95 | 77.05 | 75.95 | 75.96 | 1,787,709 | +0.37(+0.48%) |
May 13, 2021 | 74.06 | 76.12 | 73.92 | 75.60 | 1,846,712 | +1.81(+2.46%) |
May 12, 2021 | 74.85 | 74.97 | 73.82 | 73.79 | 1,805,063 | -1.20(-1.59%) |
May 11, 2021 | 76.20 | 76.50 | 74.46 | 74.98 | 1,772,947 | -1.28(-1.67%) |
May 10, 2021 | 75.17 | 76.57 | 75.17 | 76.26 | 1,979,597 | +1.23(+1.64%) |
May 07, 2021 | 75.03 | 75.86 | 74.88 | 75.03 | 1,460,267 | -0.23(-0.31%) |
May 06, 2021 | 74.94 | 75.35 | 74.30 | 75.26 | 1,544,184 | +0.66(+0.89%) |
May 05, 2021 | 75.00 | 76.69 | 74.32 | 74.60 | 1,391,704 | -2.26(-2.94%) |
May 04, 2021 | 77.10 | 77.45 | 76.00 | 76.86 | 1,236,554 | -0.27(-0.35%) |
May 03, 2021 | 76.98 | 78.03 | 76.57 | 77.12 | 1,852,803 | +0.18(+0.23%) |
Apr 30, 2021 | 76.57 | 76.95 | 76.09 | 76.95 | 3,288,880 | +1.01(+1.33%) |
Apr 29, 2021 | 76.02 | 76.44 | 74.47 | 75.94 | 3,128,138 | -0.32(-0.42%) |
Apr 28, 2021 | 77.79 | 77.97 | 76.04 | 76.26 | 2,113,245 | -1.40(-1.80%) |
Apr 27, 2021 | 78.23 | 78.55 | 77.53 | 77.66 | 1,013,004 | -0.67(-0.85%) |
Apr 26, 2021 | 78.65 | 78.70 | 77.85 | 78.33 | 948,535 | -0.36(-0.45%) |
Apr 23, 2021 | 78.89 | 79.16 | 78.37 | 78.69 | 1,170,734 | -0.04(-0.06%) |
Apr 22, 2021 | 79.71 | 79.77 | 78.61 | 78.73 | 1,917,646 | -1.17(-1.46%) |
Apr 21, 2021 | 80.64 | 81.39 | 79.69 | 79.90 | 1,292,429 | -0.94(-1.16%) |
Apr 20, 2021 | 79.77 | 81.34 | 79.77 | 80.84 | 1,096,437 | +1.11(+1.39%) |
Apr 19, 2021 | 80.39 | 80.44 | 79.27 | 79.73 | 1,343,279 | -0.31(-0.39%) |
Apr 16, 2021 | 79.43 | 80.49 | 79.13 | 80.04 | 1,369,180 | +0.80(+1.01%) |
Apr 15, 2021 | 78.59 | 79.36 | 78.34 | 79.24 | 1,820,660 | +0.56(+0.71%) |
Apr 14, 2021 | 77.67 | 78.71 | 77.49 | 78.68 | 1,170,456 | +0.64(+0.82%) |
Apr 13, 2021 | 76.63 | 78.34 | 76.62 | 78.03 | 1,819,610 | +0.92(+1.19%) |
Apr 12, 2021 | 76.94 | 77.89 | 76.63 | 77.11 | 1,401,988 | +0.21(+0.27%) |
Apr 09, 2021 | 77.95 | 78.40 | 76.87 | 76.91 | 1,268,444 | -0.95(-1.22%) |
Apr 08, 2021 | 78.53 | 78.71 | 77.61 | 77.86 | 1,498,264 | -0.32(-0.41%) |
Apr 07, 2021 | 78.36 | 78.74 | 77.72 | 78.18 | 1,022,521 | -0.07(-0.09%) |
Apr 06, 2021 | 77.74 | 78.50 | 77.24 | 78.25 | 776,753 | +0.08(+0.10%) |
Apr 05, 2021 | 77.22 | 78.63 | 77.18 | 78.17 | 971,309 | +1.00(+1.30%) |
Apr 01, 2021 | 77.27 | 77.34 | 76.56 | 77.17 | 948,420 | -0.11(-0.14%) |
Mar 31, 2021 | 76.88 | 77.50 | 76.58 | 77.28 | 2,000,869 | +0.27(+0.35%) |
Mar 30, 2021 | 77.01 | 77.66 | 76.20 | 77.01 | 1,374,383 | -0.59(-0.76%) |
Mar 29, 2021 | 76.77 | 77.90 | 76.38 | 77.60 | 1,045,284 | +1.04(+1.35%) |
Mar 26, 2021 | 76.36 | 76.75 | 75.46 | 76.56 | 1,554,069 | -0.21(-0.28%) |
Mar 25, 2021 | 76.86 | 77.79 | 76.30 | 76.78 | 1,477,739 | +0.36(+0.47%) |
Mar 24, 2021 | 74.87 | 76.87 | 74.71 | 76.42 | 2,623,586 | +1.04(+1.37%) |
Mar 23, 2021 | 73.64 | 75.54 | 73.10 | 75.38 | 1,852,602 | +1.98(+2.70%) |
Mar 22, 2021 | 73.24 | 73.79 | 72.32 | 73.40 | 1,842,618 | +0.10(+0.13%) |
Mar 19, 2021 | 72.88 | 74.14 | 71.93 | 73.30 | 5,247,350 | +0.69(+0.95%) |
Mar 18, 2021 | 73.00 | 73.22 | 72.20 | 72.62 | 1,873,306 | -0.51(-0.70%) |
Mar 17, 2021 | 73.88 | 74.12 | 73.04 | 73.13 | 1,116,993 | -0.70(-0.94%) |
Mar 16, 2021 | 73.71 | 74.08 | 73.38 | 73.82 | 1,070,517 | -0.03(-0.04%) |
Mar 15, 2021 | 73.35 | 74.29 | 73.14 | 73.85 | 1,563,463 | +0.58(+0.79%) |
Mar 12, 2021 | 72.80 | 73.38 | 72.27 | 73.27 | 1,319,541 | +1.13(+1.57%) |
Mar 11, 2021 | 72.55 | 73.42 | 72.02 | 72.14 | 1,633,603 | -0.77(-1.05%) |
Mar 10, 2021 | 73.02 | 73.61 | 72.31 | 72.90 | 1,303,295 | +0.03(+0.04%) |
Mar 09, 2021 | 72.44 | 73.19 | 72.22 | 72.88 | 1,242,469 | +0.93(+1.29%) |
Mar 08, 2021 | 71.84 | 73.01 | 70.81 | 71.95 | 1,325,173 | -0.04(-0.05%) |
Mar 05, 2021 | 69.15 | 72.36 | 68.80 | 71.98 | 2,408,476 | +3.03(+4.39%) |
Mar 04, 2021 | 69.54 | 70.83 | 68.74 | 68.96 | 1,975,471 | -0.46(-0.66%) |
Mar 03, 2021 | 71.05 | 71.63 | 68.40 | 69.41 | 1,962,804 | -2.09(-2.92%) |
Mar 02, 2021 | 71.48 | 71.87 | 70.44 | 71.50 | 1,643,985 | -0.01(-0.01%) |