Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.53 | 75.53 | 74.62 | 75.07 | 4,623,104 | -0.18(-0.24%) |
May 27, 2021 | 74.95 | 75.43 | 74.88 | 75.25 | 812,632 | +0.90(+1.22%) |
May 26, 2021 | 73.97 | 74.39 | 73.58 | 74.34 | 593,510 | +0.56(+0.76%) |
May 25, 2021 | 75.03 | 75.24 | 73.66 | 73.78 | 649,088 | -1.02(-1.36%) |
May 24, 2021 | 74.94 | 75.06 | 74.43 | 74.80 | 915,515 | +0.21(+0.29%) |
May 21, 2021 | 74.44 | 75.10 | 74.32 | 74.59 | 845,661 | +0.57(+0.77%) |
May 20, 2021 | 74.16 | 74.34 | 73.48 | 74.02 | 808,179 | -0.06(-0.08%) |
May 19, 2021 | 73.73 | 74.13 | 72.81 | 74.07 | 1,066,720 | -0.68(-0.91%) |
May 18, 2021 | 75.66 | 75.84 | 74.73 | 74.75 | 1,141,026 | -0.95(-1.26%) |
May 17, 2021 | 75.19 | 75.79 | 74.94 | 75.71 | 1,215,658 | +0.40(+0.53%) |
May 14, 2021 | 74.49 | 75.43 | 74.46 | 75.30 | 955,690 | +1.26(+1.70%) |
May 13, 2021 | 72.71 | 74.37 | 72.54 | 74.05 | 1,342,503 | +1.23(+1.69%) |
May 12, 2021 | 74.19 | 74.51 | 72.68 | 72.81 | 836,735 | -1.17(-1.58%) |
May 11, 2021 | 74.49 | 75.09 | 73.58 | 73.98 | 1,273,318 | -1.35(-1.79%) |
May 10, 2021 | 75.66 | 76.41 | 75.31 | 75.33 | 1,198,138 | +0.07(+0.09%) |
May 07, 2021 | 74.05 | 75.30 | 73.70 | 75.27 | 2,256,650 | +0.77(+1.04%) |
May 06, 2021 | 73.72 | 74.51 | 73.19 | 74.49 | 1,843,436 | +0.97(+1.32%) |
May 05, 2021 | 73.17 | 73.72 | 72.46 | 73.52 | 1,839,335 | +0.51(+0.70%) |
May 04, 2021 | 72.42 | 73.01 | 71.84 | 73.01 | 412,151 | +0.35(+0.49%) |
May 03, 2021 | 72.31 | 73.10 | 72.10 | 72.66 | 1,022,562 | +0.97(+1.35%) |
Apr 30, 2021 | 72.00 | 72.30 | 71.53 | 71.69 | 1,077,705 | -0.63(-0.88%) |
Apr 29, 2021 | 72.04 | 72.45 | 71.72 | 72.32 | 1,171,838 | +0.80(+1.12%) |
Apr 28, 2021 | 71.26 | 71.65 | 71.21 | 71.52 | 725,677 | +0.34(+0.47%) |
Apr 27, 2021 | 70.86 | 71.20 | 70.73 | 71.18 | 661,233 | +0.36(+0.51%) |
Apr 26, 2021 | 70.84 | 71.33 | 70.73 | 70.82 | 640,184 | +0.18(+0.25%) |
Apr 23, 2021 | 69.63 | 70.88 | 69.52 | 70.64 | 293,636 | +1.05(+1.51%) |
Apr 22, 2021 | 70.49 | 70.49 | 69.38 | 69.59 | 500,106 | -0.84(-1.19%) |
Apr 21, 2021 | 68.89 | 70.45 | 68.72 | 70.43 | 987,024 | +1.36(+1.97%) |
Apr 20, 2021 | 70.17 | 70.17 | 68.79 | 69.07 | 551,755 | -1.33(-1.89%) |
Apr 19, 2021 | 70.60 | 70.77 | 70.05 | 70.40 | 441,434 | -0.21(-0.29%) |
Apr 16, 2021 | 70.74 | 71.02 | 70.35 | 70.60 | 1,043,172 | +0.31(+0.44%) |
Apr 15, 2021 | 70.57 | 70.57 | 69.77 | 70.30 | 990,547 | +0.03(+0.04%) |
Apr 14, 2021 | 69.57 | 70.74 | 69.57 | 70.27 | 1,684,580 | +0.70(+1.01%) |
Apr 13, 2021 | 69.99 | 69.99 | 69.22 | 69.57 | 421,973 | -0.65(-0.93%) |
Apr 12, 2021 | 70.08 | 70.35 | 69.95 | 70.22 | 612,110 | +0.34(+0.49%) |
Apr 09, 2021 | 69.77 | 70.05 | 69.44 | 69.88 | 752,538 | +0.42(+0.60%) |
Apr 08, 2021 | 69.84 | 69.84 | 68.94 | 69.46 | 1,574,717 | -0.48(-0.68%) |
Apr 07, 2021 | 70.03 | 70.31 | 69.62 | 69.93 | 805,845 | -0.03(-0.04%) |
Apr 06, 2021 | 69.93 | 70.27 | 69.65 | 69.96 | 2,049,635 | +0.04(+0.05%) |
Apr 05, 2021 | 70.17 | 70.27 | 69.76 | 69.92 | 1,111,612 | +0.35(+0.50%) |
Apr 01, 2021 | 68.94 | 69.59 | 68.60 | 69.58 | 538,048 | +0.59(+0.85%) |
Mar 31, 2021 | 69.62 | 69.71 | 68.93 | 68.99 | 289,637 | -0.58(-0.83%) |
Mar 30, 2021 | 68.96 | 69.76 | 68.83 | 69.57 | 600,230 | +0.75(+1.08%) |
Mar 29, 2021 | 68.94 | 69.53 | 68.33 | 68.82 | 430,676 | -0.68(-0.98%) |
Mar 26, 2021 | 69.63 | 69.82 | 68.43 | 69.50 | 609,795 | +0.51(+0.74%) |
Mar 25, 2021 | 67.29 | 69.14 | 66.75 | 68.99 | 699,598 | +1.45(+2.15%) |
Mar 24, 2021 | 68.35 | 69.03 | 67.54 | 67.54 | 510,411 | -0.29(-0.43%) |
Mar 23, 2021 | 69.00 | 69.22 | 67.61 | 67.83 | 1,194,628 | -1.86(-2.66%) |
Mar 22, 2021 | 70.18 | 70.18 | 69.20 | 69.68 | 758,632 | -0.55(-0.79%) |
Mar 19, 2021 | 70.37 | 70.81 | 69.47 | 70.24 | 1,003,176 | -0.32(-0.45%) |
Mar 18, 2021 | 70.87 | 71.91 | 70.30 | 70.55 | 808,630 | -0.16(-0.22%) |
Mar 17, 2021 | 70.28 | 70.75 | 69.58 | 70.71 | 872,639 | +0.65(+0.93%) |
Mar 16, 2021 | 70.89 | 70.89 | 69.78 | 70.06 | 727,418 | -1.09(-1.54%) |
Mar 15, 2021 | 71.11 | 71.22 | 70.40 | 71.15 | 2,864,042 | +0.14(+0.20%) |
Mar 12, 2021 | 70.41 | 71.05 | 70.41 | 71.02 | 605,528 | +1.09(+1.57%) |
Mar 11, 2021 | 70.00 | 70.60 | 69.49 | 69.92 | 594,796 | +0.00(+0.00%) |
Mar 10, 2021 | 68.71 | 70.15 | 68.59 | 69.92 | 866,443 | +1.51(+2.21%) |
Mar 09, 2021 | 69.42 | 69.56 | 68.23 | 68.41 | 701,555 | -0.97(-1.40%) |
Mar 08, 2021 | 68.44 | 70.05 | 68.44 | 69.38 | 1,591,385 | +1.42(+2.09%) |
Mar 05, 2021 | 67.06 | 68.18 | 65.80 | 67.96 | 996,599 | +1.77(+2.68%) |
Mar 04, 2021 | 66.93 | 67.34 | 64.92 | 66.19 | 586,877 | -0.66(-0.99%) |
Mar 03, 2021 | 66.38 | 67.78 | 66.38 | 66.85 | 519,860 | +0.63(+0.95%) |
Mar 02, 2021 | 66.24 | 66.67 | 66.11 | 66.22 | 834,159 | -0.03(-0.04%) |