Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.60 | 74.64 | 74.50 | 74.50 | 18,097,296 | -0.03(-0.03%) |
May 27, 2021 | 74.67 | 74.67 | 74.51 | 74.52 | 14,841,524 | -0.03(-0.05%) |
May 26, 2021 | 74.48 | 74.57 | 74.48 | 74.56 | 16,799,214 | +0.03(+0.03%) |
May 25, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 18,685,532 | +0.01(+0.01%) |
May 24, 2021 | 74.50 | 74.60 | 74.43 | 74.52 | 29,179,162 | +0.09(+0.11%) |
May 21, 2021 | 74.41 | 74.45 | 74.27 | 74.44 | 42,675,468 | +0.11(+0.15%) |
May 20, 2021 | 74.07 | 74.63 | 74.07 | 74.32 | 32,953,458 | +0.32(+0.43%) |
May 19, 2021 | 74.00 | 74.20 | 73.97 | 74.01 | 40,609,720 | -0.20(-0.26%) |
May 18, 2021 | 74.49 | 74.49 | 74.20 | 74.20 | 19,307,312 | -0.18(-0.24%) |
May 17, 2021 | 74.51 | 74.52 | 74.33 | 74.38 | 15,851,353 | -0.14(-0.18%) |
May 14, 2021 | 74.38 | 74.52 | 74.36 | 74.52 | 26,390,804 | +0.24(+0.32%) |
May 13, 2021 | 74.14 | 74.34 | 74.14 | 74.28 | 33,690,536 | +0.26(+0.36%) |
May 12, 2021 | 74.27 | 74.32 | 74.02 | 74.02 | 38,069,184 | -0.36(-0.48%) |
May 11, 2021 | 74.26 | 74.42 | 74.18 | 74.38 | 33,568,048 | -0.08(-0.10%) |
May 10, 2021 | 74.65 | 74.67 | 74.45 | 74.45 | 19,535,024 | -0.17(-0.23%) |
May 07, 2021 | 74.64 | 74.69 | 74.54 | 74.62 | 20,916,010 | +0.05(+0.07%) |
May 06, 2021 | 74.59 | 74.63 | 74.47 | 74.57 | 27,061,430 | -0.03(-0.03%) |
May 05, 2021 | 74.50 | 74.61 | 74.41 | 74.60 | 20,866,188 | +0.15(+0.20%) |
May 04, 2021 | 74.44 | 74.47 | 74.32 | 74.45 | 27,175,958 | -0.04(-0.06%) |
May 03, 2021 | 74.54 | 74.62 | 74.49 | 74.50 | 18,469,766 | +0.03(+0.04%) |
Apr 30, 2021 | 74.41 | 74.51 | 74.39 | 74.47 | 27,438,630 | -0.03(-0.05%) |
Apr 29, 2021 | 74.56 | 74.56 | 74.39 | 74.50 | 20,141,270 | +0.09(+0.11%) |
Apr 28, 2021 | 74.30 | 74.47 | 74.24 | 74.42 | 17,372,642 | +0.14(+0.19%) |
Apr 27, 2021 | 74.42 | 74.42 | 74.27 | 74.27 | 20,735,164 | -0.10(-0.14%) |
Apr 26, 2021 | 74.42 | 74.50 | 74.34 | 74.37 | 14,966,723 | -0.03(-0.05%) |
Apr 23, 2021 | 74.26 | 74.47 | 74.25 | 74.41 | 16,905,038 | +0.20(+0.26%) |
Apr 22, 2021 | 74.36 | 74.37 | 74.19 | 74.21 | 21,767,532 | -0.14(-0.18%) |
Apr 21, 2021 | 74.07 | 74.35 | 74.06 | 74.35 | 22,929,082 | +0.25(+0.33%) |
Apr 20, 2021 | 74.14 | 74.21 | 74.06 | 74.10 | 26,890,878 | -0.13(-0.17%) |
Apr 19, 2021 | 74.26 | 74.34 | 74.19 | 74.23 | 28,069,618 | -0.12(-0.16%) |
Apr 16, 2021 | 74.52 | 74.54 | 74.35 | 74.35 | 38,173,132 | -0.15(-0.21%) |
Apr 15, 2021 | 74.37 | 74.50 | 74.32 | 74.50 | 24,593,404 | +0.30(+0.40%) |
Apr 14, 2021 | 74.25 | 74.34 | 74.17 | 74.20 | 21,127,558 | -0.03(-0.05%) |
Apr 13, 2021 | 74.10 | 74.26 | 74.01 | 74.24 | 24,240,004 | +0.05(+0.07%) |
Apr 12, 2021 | 74.18 | 74.21 | 74.11 | 74.19 | 18,158,774 | -0.08(-0.10%) |
Apr 09, 2021 | 74.22 | 74.27 | 74.18 | 74.26 | 20,446,842 | -0.05(-0.07%) |
Apr 08, 2021 | 74.37 | 74.40 | 74.30 | 74.31 | 12,977,623 | +0.03(+0.03%) |
Apr 07, 2021 | 74.33 | 74.36 | 74.24 | 74.29 | 18,371,118 | -0.03(-0.03%) |
Apr 06, 2021 | 74.20 | 74.35 | 74.20 | 74.31 | 18,045,358 | +0.13(+0.17%) |
Apr 05, 2021 | 74.16 | 74.24 | 74.13 | 74.19 | 24,373,178 | +0.03(+0.05%) |
Apr 01, 2021 | 74.07 | 74.15 | 73.96 | 74.15 | 36,173,784 | +0.16(+0.21%) |
Mar 31, 2021 | 73.72 | 74.02 | 73.71 | 73.99 | 49,018,196 | +0.36(+0.48%) |
Mar 30, 2021 | 73.70 | 73.74 | 73.62 | 73.64 | 23,118,098 | -0.18(-0.24%) |
Mar 29, 2021 | 73.72 | 73.84 | 73.58 | 73.82 | 20,556,444 | +0.04(+0.06%) |
Mar 26, 2021 | 73.64 | 73.78 | 73.48 | 73.77 | 30,571,646 | +0.22(+0.30%) |
Mar 25, 2021 | 73.38 | 73.55 | 73.30 | 73.55 | 28,351,368 | +0.13(+0.17%) |
Mar 24, 2021 | 73.45 | 73.67 | 73.43 | 73.43 | 36,964,784 | +0.04(+0.06%) |
Mar 23, 2021 | 73.29 | 73.42 | 73.20 | 73.38 | 29,102,930 | +0.08(+0.10%) |
Mar 22, 2021 | 73.16 | 73.43 | 73.12 | 73.31 | 38,856,120 | +0.26(+0.36%) |
Mar 19, 2021 | 72.87 | 73.12 | 72.70 | 73.04 | 55,926,036 | +0.28(+0.38%) |
Mar 18, 2021 | 73.04 | 73.14 | 72.75 | 72.76 | 43,770,764 | -0.56(-0.76%) |
Mar 17, 2021 | 73.08 | 73.55 | 73.03 | 73.32 | 33,395,322 | +0.10(+0.14%) |
Mar 16, 2021 | 73.36 | 73.41 | 73.15 | 73.22 | 27,017,442 | -0.17(-0.23%) |
Mar 15, 2021 | 73.33 | 73.46 | 73.26 | 73.39 | 18,440,440 | +0.01(+0.01%) |
Mar 12, 2021 | 73.47 | 73.50 | 73.31 | 73.38 | 25,734,002 | -0.20(-0.28%) |
Mar 11, 2021 | 73.49 | 73.72 | 73.49 | 73.59 | 32,669,374 | +0.27(+0.37%) |
Mar 10, 2021 | 73.18 | 73.42 | 73.12 | 73.32 | 28,013,178 | +0.23(+0.31%) |
Mar 09, 2021 | 73.18 | 73.37 | 73.06 | 73.09 | 37,043,568 | +0.10(+0.14%) |
Mar 08, 2021 | 73.48 | 73.54 | 72.96 | 72.98 | 46,968,704 | -0.53(-0.73%) |
Mar 05, 2021 | 73.41 | 73.60 | 73.07 | 73.52 | 55,315,972 | +0.22(+0.30%) |
Mar 04, 2021 | 73.63 | 73.80 | 73.06 | 73.30 | 57,605,860 | -0.28(-0.38%) |
Mar 03, 2021 | 73.71 | 73.77 | 73.55 | 73.58 | 35,576,712 | -0.24(-0.32%) |
Mar 02, 2021 | 73.97 | 73.98 | 73.78 | 73.82 | 28,262,934 | -0.11(-0.15%) |