Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.09 | 77.49 | 76.94 | 77.27 | 1,566,705 | +0.49(+0.63%) |
May 27, 2021 | 77.13 | 77.25 | 76.62 | 76.79 | 2,349,345 | -0.25(-0.32%) |
May 26, 2021 | 76.88 | 77.37 | 76.58 | 77.03 | 1,308,284 | +0.20(+0.26%) |
May 25, 2021 | 77.69 | 77.71 | 76.38 | 76.83 | 1,392,594 | -0.86(-1.11%) |
May 24, 2021 | 78.32 | 78.73 | 77.64 | 77.69 | 2,155,250 | -0.41(-0.53%) |
May 21, 2021 | 77.59 | 78.15 | 77.34 | 78.11 | 3,594,910 | +0.56(+0.72%) |
May 20, 2021 | 77.43 | 78.18 | 77.36 | 77.55 | 1,517,049 | +0.27(+0.34%) |
May 19, 2021 | 76.97 | 77.37 | 76.34 | 77.28 | 1,364,131 | +0.26(+0.33%) |
May 18, 2021 | 76.37 | 77.34 | 76.25 | 77.02 | 1,944,009 | +0.49(+0.64%) |
May 17, 2021 | 76.91 | 77.47 | 76.44 | 76.54 | 1,040,171 | -0.28(-0.36%) |
May 14, 2021 | 76.83 | 77.76 | 76.75 | 76.81 | 827,892 | +0.17(+0.23%) |
May 13, 2021 | 75.45 | 76.93 | 75.35 | 76.64 | 1,045,461 | +0.99(+1.31%) |
May 12, 2021 | 76.74 | 76.99 | 75.54 | 75.65 | 1,355,772 | -0.88(-1.15%) |
May 11, 2021 | 78.78 | 78.99 | 75.72 | 76.53 | 2,064,920 | -2.25(-2.85%) |
May 10, 2021 | 78.21 | 79.64 | 78.15 | 78.78 | 1,071,817 | +0.79(+1.01%) |
May 07, 2021 | 78.02 | 78.92 | 77.83 | 77.99 | 1,306,598 | -0.16(-0.20%) |
May 06, 2021 | 77.70 | 78.24 | 77.34 | 78.14 | 1,057,586 | +0.73(+0.95%) |
May 05, 2021 | 77.47 | 78.12 | 76.60 | 77.41 | 989,366 | -0.77(-0.99%) |
May 04, 2021 | 78.27 | 78.52 | 77.68 | 78.18 | 1,179,432 | +0.03(+0.04%) |
May 03, 2021 | 77.95 | 78.72 | 77.66 | 78.15 | 1,285,585 | +0.29(+0.38%) |
Apr 30, 2021 | 77.49 | 77.96 | 76.91 | 77.86 | 1,468,629 | +0.64(+0.83%) |
Apr 29, 2021 | 76.80 | 77.56 | 76.80 | 77.22 | 1,098,161 | +0.45(+0.59%) |
Apr 28, 2021 | 76.87 | 77.01 | 76.45 | 76.77 | 687,283 | +0.18(+0.24%) |
Apr 27, 2021 | 77.11 | 77.23 | 76.57 | 76.58 | 801,829 | -0.69(-0.89%) |
Apr 26, 2021 | 77.95 | 78.01 | 77.23 | 77.27 | 880,749 | -0.53(-0.68%) |
Apr 23, 2021 | 77.80 | 78.18 | 77.38 | 77.80 | 1,048,460 | -0.03(-0.04%) |
Apr 22, 2021 | 77.92 | 78.25 | 77.16 | 77.83 | 1,425,024 | -0.25(-0.32%) |
Apr 21, 2021 | 79.07 | 79.44 | 78.03 | 78.08 | 1,127,512 | -0.74(-0.94%) |
Apr 20, 2021 | 77.15 | 79.08 | 76.51 | 78.82 | 1,486,822 | +1.93(+2.51%) |
Apr 19, 2021 | 77.48 | 77.54 | 76.75 | 76.90 | 1,437,675 | -0.41(-0.53%) |
Apr 16, 2021 | 77.04 | 77.69 | 76.81 | 77.31 | 1,424,062 | +0.61(+0.79%) |
Apr 15, 2021 | 75.99 | 76.86 | 75.99 | 76.70 | 1,405,175 | +0.88(+1.16%) |
Apr 14, 2021 | 75.04 | 75.87 | 75.03 | 75.82 | 1,394,073 | +0.31(+0.41%) |
Apr 13, 2021 | 74.72 | 75.67 | 74.19 | 75.51 | 1,560,501 | +1.43(+1.93%) |
Apr 12, 2021 | 74.21 | 74.85 | 73.78 | 74.08 | 1,813,253 | +0.17(+0.24%) |
Apr 09, 2021 | 74.43 | 74.78 | 73.67 | 73.90 | 1,494,781 | -0.53(-0.72%) |
Apr 08, 2021 | 74.80 | 75.08 | 74.27 | 74.44 | 1,520,307 | -0.17(-0.23%) |
Apr 07, 2021 | 74.87 | 75.16 | 74.18 | 74.61 | 1,350,224 | -0.18(-0.25%) |
Apr 06, 2021 | 74.60 | 75.04 | 74.11 | 74.79 | 1,101,655 | +0.01(+0.01%) |
Apr 05, 2021 | 74.30 | 75.61 | 74.30 | 74.79 | 1,509,817 | +0.42(+0.57%) |
Apr 01, 2021 | 73.94 | 74.73 | 73.70 | 74.36 | 1,211,472 | -0.30(-0.41%) |
Mar 31, 2021 | 74.46 | 74.90 | 74.16 | 74.67 | 1,512,421 | +0.03(+0.04%) |
Mar 30, 2021 | 75.23 | 75.68 | 74.15 | 74.64 | 1,160,002 | -1.23(-1.62%) |
Mar 29, 2021 | 74.79 | 76.34 | 74.62 | 75.87 | 997,789 | +1.11(+1.49%) |
Mar 26, 2021 | 74.73 | 75.13 | 73.72 | 74.76 | 1,771,334 | -0.12(-0.16%) |
Mar 25, 2021 | 74.70 | 75.66 | 74.12 | 74.88 | 995,014 | +0.55(+0.74%) |
Mar 24, 2021 | 72.86 | 74.63 | 72.66 | 74.33 | 1,708,610 | +0.93(+1.26%) |
Mar 23, 2021 | 71.66 | 73.60 | 71.29 | 73.40 | 1,088,846 | +1.84(+2.58%) |
Mar 22, 2021 | 72.09 | 72.35 | 71.29 | 71.56 | 1,882,511 | -0.76(-1.05%) |
Mar 19, 2021 | 72.16 | 72.71 | 71.56 | 72.32 | 3,270,582 | +0.24(+0.33%) |
Mar 18, 2021 | 71.79 | 72.37 | 71.17 | 72.08 | 1,482,894 | +0.39(+0.55%) |
Mar 17, 2021 | 72.36 | 72.54 | 71.60 | 71.68 | 1,454,754 | -0.35(-0.48%) |
Mar 16, 2021 | 71.98 | 72.67 | 71.83 | 72.03 | 1,568,542 | -0.30(-0.42%) |
Mar 15, 2021 | 71.17 | 72.37 | 70.96 | 72.34 | 1,739,921 | +1.39(+1.97%) |
Mar 12, 2021 | 70.08 | 71.58 | 69.74 | 70.94 | 1,741,041 | +1.13(+1.62%) |
Mar 11, 2021 | 69.83 | 70.36 | 69.62 | 69.81 | 3,631,250 | -0.11(-0.16%) |
Mar 10, 2021 | 68.97 | 70.01 | 68.67 | 69.92 | 3,824,985 | +1.35(+1.97%) |
Mar 09, 2021 | 67.55 | 68.89 | 67.55 | 68.57 | 3,095,588 | +0.99(+1.47%) |
Mar 08, 2021 | 66.72 | 68.27 | 66.39 | 67.58 | 1,523,637 | +1.21(+1.83%) |
Mar 05, 2021 | 64.99 | 66.78 | 64.96 | 66.37 | 1,710,134 | +1.53(+2.36%) |
Mar 04, 2021 | 64.91 | 66.19 | 64.58 | 64.84 | 1,537,885 | +0.05(+0.07%) |
Mar 03, 2021 | 65.22 | 65.32 | 64.15 | 64.79 | 1,715,743 | -0.71(-1.08%) |
Mar 02, 2021 | 65.23 | 65.74 | 64.54 | 65.50 | 1,561,888 | +0.38(+0.59%) |