Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.34 | 77.72 | 77.25 | 77.26 | 531,074 | -0.12(-0.15%) |
May 27, 2021 | 77.33 | 77.40 | 77.04 | 77.38 | 1,213,930 | -0.34(-0.44%) |
May 26, 2021 | 77.88 | 78.06 | 77.53 | 77.72 | 580,292 | -0.12(-0.15%) |
May 25, 2021 | 77.38 | 77.85 | 77.38 | 77.84 | 546,884 | +0.71(+0.93%) |
May 24, 2021 | 77.03 | 77.35 | 76.99 | 77.12 | 378,995 | +0.26(+0.33%) |
May 21, 2021 | 76.86 | 76.88 | 76.55 | 76.86 | 505,698 | +0.21(+0.27%) |
May 20, 2021 | 76.36 | 76.76 | 76.33 | 76.65 | 568,069 | +0.59(+0.77%) |
May 19, 2021 | 76.28 | 76.67 | 75.77 | 76.07 | 882,175 | -0.17(-0.23%) |
May 18, 2021 | 76.17 | 76.30 | 76.01 | 76.24 | 448,363 | -0.17(-0.23%) |
May 17, 2021 | 76.45 | 76.60 | 76.27 | 76.42 | 549,545 | -0.15(-0.19%) |
May 14, 2021 | 76.28 | 76.56 | 76.12 | 76.56 | 577,851 | +0.60(+0.78%) |
May 13, 2021 | 76.00 | 76.23 | 75.84 | 75.97 | 850,905 | +0.11(+0.14%) |
May 12, 2021 | 76.39 | 76.44 | 75.70 | 75.86 | 1,235,843 | -0.79(-1.03%) |
May 11, 2021 | 76.68 | 76.84 | 76.48 | 76.64 | 690,147 | -0.41(-0.54%) |
May 10, 2021 | 77.62 | 77.77 | 76.97 | 77.06 | 740,476 | -0.68(-0.87%) |
May 07, 2021 | 78.18 | 78.46 | 77.56 | 77.74 | 2,300,405 | -0.32(-0.41%) |
May 06, 2021 | 77.74 | 78.24 | 77.74 | 78.06 | 1,916,746 | +0.11(+0.14%) |
May 05, 2021 | 77.61 | 78.05 | 77.55 | 77.95 | 820,947 | +0.12(+0.15%) |
May 04, 2021 | 77.90 | 78.24 | 77.70 | 77.83 | 1,272,588 | +0.43(+0.56%) |
May 03, 2021 | 77.47 | 77.96 | 77.26 | 77.40 | 968,441 | +0.05(+0.06%) |
Apr 30, 2021 | 77.25 | 77.37 | 76.97 | 77.35 | 763,633 | +0.19(+0.25%) |
Apr 29, 2021 | 76.70 | 77.17 | 76.51 | 77.16 | 737,796 | -0.23(-0.30%) |
Apr 28, 2021 | 77.29 | 77.45 | 76.96 | 77.38 | 1,063,837 | +0.08(+0.11%) |
Apr 27, 2021 | 77.80 | 77.93 | 77.24 | 77.30 | 1,042,001 | -0.67(-0.86%) |
Apr 26, 2021 | 78.10 | 78.29 | 77.97 | 77.97 | 644,318 | -0.08(-0.11%) |
Apr 23, 2021 | 78.22 | 78.25 | 77.77 | 78.05 | 536,456 | -0.14(-0.18%) |
Apr 22, 2021 | 78.03 | 78.22 | 77.59 | 78.19 | 590,633 | +0.30(+0.39%) |
Apr 21, 2021 | 77.77 | 77.97 | 77.53 | 77.89 | 589,164 | +0.14(+0.18%) |
Apr 20, 2021 | 77.18 | 77.88 | 77.18 | 77.75 | 612,768 | +0.38(+0.50%) |
Apr 19, 2021 | 77.33 | 77.63 | 77.23 | 77.37 | 771,555 | -0.24(-0.31%) |
Apr 16, 2021 | 77.49 | 77.87 | 77.41 | 77.60 | 2,183,215 | -0.51(-0.66%) |
Apr 15, 2021 | 77.70 | 78.51 | 77.70 | 78.12 | 958,655 | +1.15(+1.50%) |
Apr 14, 2021 | 76.93 | 77.04 | 76.70 | 76.96 | 744,153 | -0.23(-0.30%) |
Apr 13, 2021 | 76.60 | 77.19 | 76.52 | 77.19 | 621,243 | +0.52(+0.68%) |
Apr 12, 2021 | 76.64 | 76.69 | 76.46 | 76.67 | 504,658 | +0.00(+0.00%) |
Apr 09, 2021 | 76.66 | 77.04 | 76.47 | 76.67 | 598,443 | -0.27(-0.36%) |
Apr 08, 2021 | 76.58 | 76.95 | 76.58 | 76.95 | 502,031 | +0.59(+0.78%) |
Apr 07, 2021 | 76.61 | 76.96 | 76.33 | 76.35 | 622,870 | -0.48(-0.63%) |
Apr 06, 2021 | 76.49 | 76.89 | 76.38 | 76.84 | 822,120 | +0.51(+0.67%) |
Apr 05, 2021 | 76.13 | 76.33 | 75.82 | 76.32 | 1,597,081 | -0.33(-0.43%) |
Apr 01, 2021 | 76.14 | 76.71 | 76.02 | 76.65 | 2,324,900 | +1.04(+1.37%) |
Mar 31, 2021 | 75.91 | 76.05 | 75.23 | 75.61 | 1,407,240 | -0.27(-0.36%) |
Mar 30, 2021 | 75.38 | 76.02 | 75.23 | 75.89 | 591,121 | +0.37(+0.50%) |
Mar 29, 2021 | 76.21 | 76.21 | 75.24 | 75.51 | 541,385 | -0.63(-0.83%) |
Mar 26, 2021 | 76.02 | 76.44 | 75.91 | 76.14 | 864,648 | -0.30(-0.39%) |
Mar 25, 2021 | 77.04 | 77.17 | 76.37 | 76.44 | 960,469 | -0.52(-0.68%) |
Mar 24, 2021 | 76.33 | 76.98 | 76.29 | 76.96 | 624,659 | +0.39(+0.51%) |
Mar 23, 2021 | 76.08 | 76.60 | 75.87 | 76.57 | 449,482 | +0.68(+0.89%) |
Mar 22, 2021 | 75.60 | 75.98 | 75.44 | 75.90 | 427,065 | +0.76(+1.01%) |
Mar 19, 2021 | 74.72 | 75.14 | 74.60 | 75.14 | 677,724 | +0.44(+0.59%) |
Mar 18, 2021 | 74.32 | 74.94 | 74.26 | 74.70 | 949,653 | -0.69(-0.92%) |
Mar 17, 2021 | 75.32 | 75.51 | 74.81 | 75.39 | 928,441 | -0.58(-0.77%) |
Mar 16, 2021 | 76.04 | 76.33 | 75.65 | 75.98 | 618,858 | -0.24(-0.31%) |
Mar 15, 2021 | 76.02 | 76.33 | 75.97 | 76.22 | 572,047 | +0.40(+0.53%) |
Mar 12, 2021 | 75.95 | 75.97 | 75.55 | 75.81 | 943,272 | -1.56(-2.02%) |
Mar 11, 2021 | 77.43 | 77.53 | 77.08 | 77.38 | 672,481 | -0.49(-0.63%) |
Mar 10, 2021 | 77.75 | 77.93 | 77.49 | 77.87 | 617,249 | +0.15(+0.19%) |
Mar 09, 2021 | 77.49 | 77.79 | 77.35 | 77.72 | 1,307,823 | +0.94(+1.23%) |
Mar 08, 2021 | 77.25 | 77.28 | 76.74 | 76.78 | 616,909 | -0.55(-0.71%) |
Mar 05, 2021 | 76.90 | 77.52 | 76.82 | 77.33 | 666,116 | +0.11(+0.14%) |
Mar 04, 2021 | 77.75 | 77.91 | 76.86 | 77.22 | 929,065 | -0.50(-0.65%) |
Mar 03, 2021 | 77.65 | 78.01 | 77.29 | 77.72 | 850,312 | -0.83(-1.06%) |
Mar 02, 2021 | 78.17 | 78.55 | 78.11 | 78.55 | 837,565 | +0.00(+0.00%) |