Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.64 | 78.25 | 76.34 | 76.93 | 190,111 | -0.24(-0.31%) |
May 27, 2021 | 77.67 | 78.20 | 77.09 | 77.17 | 242,288 | +0.31(+0.40%) |
May 26, 2021 | 75.74 | 76.92 | 75.71 | 76.86 | 317,284 | +1.56(+2.08%) |
May 25, 2021 | 75.93 | 76.77 | 75.11 | 75.29 | 299,216 | -0.53(-0.70%) |
May 24, 2021 | 76.42 | 76.81 | 75.80 | 75.83 | 255,898 | -0.52(-0.68%) |
May 21, 2021 | 77.75 | 78.39 | 76.10 | 76.35 | 514,637 | -0.39(-0.50%) |
May 20, 2021 | 76.92 | 77.34 | 75.70 | 76.73 | 291,069 | -0.08(-0.10%) |
May 19, 2021 | 74.41 | 77.06 | 74.41 | 76.81 | 343,965 | +0.12(+0.15%) |
May 18, 2021 | 79.93 | 80.03 | 76.69 | 76.69 | 320,588 | -2.66(-3.35%) |
May 17, 2021 | 80.26 | 80.59 | 78.07 | 79.35 | 231,772 | -0.93(-1.15%) |
May 14, 2021 | 80.63 | 80.63 | 78.75 | 80.28 | 301,605 | +0.75(+0.95%) |
May 13, 2021 | 76.78 | 80.01 | 76.39 | 79.52 | 381,961 | +2.96(+3.87%) |
May 12, 2021 | 80.72 | 81.32 | 76.30 | 76.56 | 590,758 | -4.82(-5.92%) |
May 11, 2021 | 83.04 | 83.75 | 79.87 | 81.38 | 430,624 | -3.51(-4.14%) |
May 10, 2021 | 85.36 | 86.87 | 84.88 | 84.89 | 465,513 | -0.25(-0.29%) |
May 07, 2021 | 85.18 | 85.51 | 83.74 | 85.14 | 686,085 | -0.43(-0.51%) |
May 06, 2021 | 84.27 | 85.63 | 83.52 | 85.58 | 379,379 | +1.51(+1.79%) |
May 05, 2021 | 86.66 | 86.66 | 83.37 | 84.07 | 423,141 | -0.67(-0.79%) |
May 04, 2021 | 82.89 | 85.17 | 82.31 | 84.74 | 462,357 | +1.13(+1.35%) |
May 03, 2021 | 82.26 | 84.06 | 81.56 | 83.61 | 447,338 | +2.46(+3.03%) |
Apr 30, 2021 | 81.83 | 82.72 | 80.65 | 81.15 | 419,136 | -0.87(-1.06%) |
Apr 29, 2021 | 81.30 | 82.39 | 80.76 | 82.01 | 283,355 | +1.44(+1.79%) |
Apr 28, 2021 | 81.96 | 81.96 | 80.15 | 80.58 | 241,663 | -1.43(-1.74%) |
Apr 27, 2021 | 81.45 | 83.10 | 81.42 | 82.00 | 373,331 | +1.13(+1.40%) |
Apr 26, 2021 | 80.84 | 81.99 | 79.03 | 80.88 | 580,962 | +2.28(+2.90%) |
Apr 23, 2021 | 76.67 | 79.07 | 76.00 | 78.60 | 577,594 | +2.68(+3.54%) |
Apr 22, 2021 | 82.36 | 82.36 | 75.55 | 75.91 | 788,700 | +0.33(+0.43%) |
Apr 21, 2021 | 74.76 | 75.91 | 74.38 | 75.58 | 293,576 | +0.82(+1.10%) |
Apr 20, 2021 | 77.17 | 77.24 | 73.52 | 74.76 | 357,497 | -2.40(-3.12%) |
Apr 19, 2021 | 78.94 | 79.08 | 76.02 | 77.17 | 306,474 | -1.10(-1.41%) |
Apr 16, 2021 | 77.48 | 78.84 | 77.44 | 78.27 | 493,808 | +1.45(+1.89%) |
Apr 15, 2021 | 77.25 | 77.45 | 75.79 | 76.82 | 316,182 | -0.01(-0.01%) |
Apr 14, 2021 | 76.09 | 77.34 | 75.61 | 76.83 | 309,972 | +0.76(+1.00%) |
Apr 13, 2021 | 77.46 | 78.21 | 74.21 | 76.07 | 605,515 | -2.18(-2.79%) |
Apr 12, 2021 | 77.43 | 78.71 | 77.07 | 78.25 | 298,321 | +0.88(+1.14%) |
Apr 09, 2021 | 77.38 | 77.95 | 76.52 | 77.37 | 393,555 | +0.40(+0.51%) |
Apr 08, 2021 | 76.75 | 76.98 | 74.94 | 76.97 | 263,561 | +0.80(+1.05%) |
Apr 07, 2021 | 77.52 | 77.55 | 75.55 | 76.17 | 355,713 | -1.18(-1.52%) |
Apr 06, 2021 | 76.77 | 77.49 | 76.17 | 77.35 | 438,168 | +0.78(+1.02%) |
Apr 05, 2021 | 75.69 | 76.79 | 75.09 | 76.57 | 367,535 | +1.90(+2.55%) |
Apr 01, 2021 | 73.49 | 74.72 | 73.29 | 74.67 | 377,088 | +1.44(+1.96%) |
Mar 31, 2021 | 71.93 | 73.70 | 71.71 | 73.23 | 527,682 | +1.45(+2.02%) |
Mar 30, 2021 | 69.15 | 71.78 | 68.98 | 71.78 | 431,073 | +2.46(+3.55%) |
Mar 29, 2021 | 72.39 | 72.39 | 68.91 | 69.32 | 418,384 | -1.45(-2.05%) |
Mar 26, 2021 | 68.28 | 70.91 | 67.89 | 70.77 | 404,326 | +3.01(+4.45%) |
Mar 25, 2021 | 65.58 | 68.18 | 64.93 | 67.75 | 338,386 | +2.24(+3.42%) |
Mar 24, 2021 | 66.68 | 67.78 | 65.49 | 65.51 | 434,200 | -0.53(-0.80%) |
Mar 23, 2021 | 67.66 | 68.07 | 65.80 | 66.04 | 371,602 | -2.18(-3.20%) |
Mar 22, 2021 | 68.37 | 68.60 | 66.94 | 68.23 | 431,598 | +0.26(+0.38%) |
Mar 19, 2021 | 69.05 | 69.10 | 67.11 | 67.97 | 1,046,753 | -0.86(-1.25%) |
Mar 18, 2021 | 69.86 | 70.27 | 68.52 | 68.82 | 485,208 | -1.18(-1.68%) |
Mar 17, 2021 | 69.44 | 70.07 | 68.70 | 70.00 | 320,596 | +0.48(+0.69%) |
Mar 16, 2021 | 70.12 | 70.12 | 68.61 | 69.52 | 370,999 | -0.60(-0.85%) |
Mar 15, 2021 | 69.16 | 70.16 | 68.35 | 70.12 | 425,554 | +0.69(+0.99%) |
Mar 12, 2021 | 67.94 | 69.58 | 67.56 | 69.43 | 635,177 | +1.88(+2.79%) |
Mar 11, 2021 | 66.90 | 67.72 | 64.90 | 67.55 | 605,840 | +1.12(+1.69%) |
Mar 10, 2021 | 64.61 | 66.55 | 63.57 | 66.43 | 599,200 | +3.20(+5.05%) |
Mar 09, 2021 | 62.62 | 63.50 | 61.75 | 63.23 | 460,485 | +1.43(+2.31%) |
Mar 08, 2021 | 60.15 | 62.57 | 60.05 | 61.81 | 311,651 | +1.55(+2.58%) |
Mar 05, 2021 | 59.91 | 60.46 | 58.39 | 60.25 | 470,816 | +0.70(+1.17%) |
Mar 04, 2021 | 59.80 | 60.73 | 58.46 | 59.56 | 367,669 | -0.23(-0.39%) |
Mar 03, 2021 | 60.16 | 61.16 | 59.51 | 59.79 | 296,125 | -0.34(-0.56%) |
Mar 02, 2021 | 61.31 | 61.53 | 59.99 | 60.13 | 354,292 | -0.85(-1.39%) |