Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.37 | 74.56 | 74.20 | 74.39 | 33,685 | +0.35(+0.47%) |
May 27, 2021 | 74.69 | 74.69 | 74.07 | 74.04 | 33,208 | -0.43(-0.58%) |
May 26, 2021 | 74.45 | 74.78 | 74.29 | 74.47 | 31,792 | +0.02(+0.02%) |
May 25, 2021 | 75.43 | 75.54 | 74.36 | 74.45 | 26,919 | -0.97(-1.28%) |
May 24, 2021 | 75.69 | 75.73 | 75.42 | 75.42 | 22,313 | -0.06(-0.09%) |
May 21, 2021 | 75.24 | 75.64 | 75.02 | 75.48 | 31,191 | +0.34(+0.45%) |
May 20, 2021 | 74.62 | 75.58 | 74.62 | 75.14 | 25,898 | +0.60(+0.80%) |
May 19, 2021 | 74.32 | 74.56 | 73.81 | 74.54 | 35,152 | -0.17(-0.22%) |
May 18, 2021 | 74.61 | 74.93 | 74.43 | 74.71 | 37,533 | -0.03(-0.04%) |
May 17, 2021 | 75.41 | 75.64 | 74.70 | 74.74 | 47,983 | -0.65(-0.86%) |
May 14, 2021 | 75.18 | 75.84 | 75.18 | 75.38 | 39,185 | +0.34(+0.45%) |
May 13, 2021 | 73.72 | 75.35 | 73.60 | 75.04 | 71,100 | +1.42(+1.93%) |
May 12, 2021 | 75.11 | 75.11 | 73.57 | 73.62 | 37,407 | -1.74(-2.31%) |
May 11, 2021 | 76.05 | 76.05 | 74.90 | 75.36 | 47,018 | -0.90(-1.19%) |
May 10, 2021 | 75.64 | 76.92 | 75.64 | 76.27 | 128,097 | +0.72(+0.95%) |
May 07, 2021 | 75.33 | 76.02 | 75.32 | 75.55 | 27,874 | +0.30(+0.40%) |
May 06, 2021 | 74.88 | 75.36 | 74.45 | 75.24 | 40,016 | +0.56(+0.75%) |
May 05, 2021 | 74.77 | 75.97 | 74.37 | 74.68 | 39,827 | -1.26(-1.66%) |
May 04, 2021 | 76.05 | 76.27 | 75.53 | 75.95 | 64,300 | -0.31(-0.41%) |
May 03, 2021 | 76.31 | 76.92 | 76.16 | 76.26 | 79,021 | +0.00(+0.00%) |
Apr 30, 2021 | 75.70 | 76.26 | 75.48 | 76.26 | 57,990 | +0.66(+0.87%) |
Apr 29, 2021 | 74.95 | 75.65 | 74.95 | 75.60 | 55,411 | +0.68(+0.91%) |
Apr 28, 2021 | 75.18 | 75.18 | 74.64 | 74.92 | 50,245 | -0.12(-0.16%) |
Apr 27, 2021 | 75.60 | 75.60 | 74.91 | 75.04 | 73,820 | -0.63(-0.83%) |
Apr 26, 2021 | 76.25 | 76.25 | 75.48 | 75.67 | 24,048 | -0.38(-0.50%) |
Apr 23, 2021 | 76.43 | 76.45 | 76.05 | 76.05 | 21,028 | -0.20(-0.27%) |
Apr 22, 2021 | 76.70 | 76.88 | 76.19 | 76.25 | 69,056 | -0.53(-0.68%) |
Apr 21, 2021 | 77.39 | 77.62 | 76.54 | 76.78 | 42,929 | -0.57(-0.74%) |
Apr 20, 2021 | 76.43 | 77.55 | 76.43 | 77.35 | 39,405 | +0.92(+1.21%) |
Apr 19, 2021 | 76.90 | 76.90 | 76.31 | 76.43 | 56,639 | -0.48(-0.62%) |
Apr 16, 2021 | 76.55 | 77.13 | 76.48 | 76.90 | 49,102 | +0.60(+0.79%) |
Apr 15, 2021 | 75.58 | 76.30 | 75.50 | 76.30 | 57,118 | +0.85(+1.12%) |
Apr 14, 2021 | 74.90 | 75.49 | 74.82 | 75.45 | 43,421 | +0.32(+0.43%) |
Apr 13, 2021 | 74.12 | 75.22 | 73.96 | 75.12 | 31,315 | +0.84(+1.13%) |
Apr 12, 2021 | 74.21 | 74.78 | 74.11 | 74.29 | 29,678 | +0.10(+0.14%) |
Apr 09, 2021 | 74.31 | 74.47 | 74.06 | 74.18 | 55,063 | -0.04(-0.05%) |
Apr 08, 2021 | 74.40 | 74.69 | 74.10 | 74.22 | 61,632 | -0.06(-0.09%) |
Apr 07, 2021 | 74.44 | 74.57 | 74.00 | 74.29 | 114,058 | -0.10(-0.14%) |
Apr 06, 2021 | 73.93 | 74.44 | 73.67 | 74.39 | 39,846 | +0.27(+0.36%) |
Apr 05, 2021 | 73.50 | 74.52 | 73.50 | 74.12 | 50,074 | +0.81(+1.11%) |
Apr 01, 2021 | 73.22 | 73.34 | 72.84 | 73.31 | 71,322 | -0.09(-0.13%) |
Mar 31, 2021 | 73.08 | 73.51 | 72.91 | 73.40 | 46,193 | +0.54(+0.73%) |
Mar 30, 2021 | 73.32 | 73.32 | 72.40 | 72.86 | 53,819 | -0.60(-0.82%) |
Mar 29, 2021 | 72.68 | 73.81 | 72.68 | 73.46 | 87,928 | +0.65(+0.89%) |
Mar 26, 2021 | 72.51 | 72.83 | 71.93 | 72.82 | 57,448 | +0.22(+0.31%) |
Mar 25, 2021 | 71.91 | 72.75 | 71.68 | 72.60 | 53,365 | +0.84(+1.17%) |
Mar 24, 2021 | 71.48 | 72.22 | 71.23 | 71.76 | 151,690 | +0.17(+0.24%) |
Mar 23, 2021 | 70.55 | 71.80 | 70.50 | 71.58 | 165,304 | +0.90(+1.27%) |
Mar 22, 2021 | 70.75 | 70.97 | 70.17 | 70.68 | 194,128 | -0.10(-0.14%) |
Mar 19, 2021 | 70.53 | 71.46 | 69.95 | 70.79 | 228,255 | +0.11(+0.16%) |
Mar 18, 2021 | 70.89 | 71.04 | 70.24 | 70.68 | 151,491 | -0.33(-0.46%) |
Mar 17, 2021 | 72.07 | 72.07 | 70.92 | 71.01 | 216,678 | -1.11(-1.54%) |
Mar 16, 2021 | 71.88 | 72.26 | 71.88 | 72.11 | 172,663 | +0.01(+0.01%) |
Mar 15, 2021 | 71.15 | 72.22 | 71.15 | 72.10 | 195,798 | +1.04(+1.46%) |
Mar 12, 2021 | 70.28 | 71.27 | 70.28 | 71.07 | 112,435 | +0.99(+1.41%) |
Mar 11, 2021 | 70.25 | 70.97 | 70.08 | 70.08 | 180,394 | -0.31(-0.44%) |
Mar 10, 2021 | 69.79 | 70.56 | 69.70 | 70.39 | 150,926 | +0.54(+0.77%) |
Mar 09, 2021 | 69.44 | 70.07 | 69.44 | 69.85 | 108,281 | +0.83(+1.21%) |
Mar 08, 2021 | 68.19 | 69.56 | 68.17 | 69.02 | 144,531 | +0.94(+1.39%) |
Mar 05, 2021 | 67.30 | 68.28 | 66.75 | 68.07 | 100,428 | +1.20(+1.79%) |
Mar 04, 2021 | 66.85 | 68.03 | 66.53 | 66.87 | 268,996 | +0.01(+0.01%) |
Mar 03, 2021 | 67.44 | 67.44 | 66.30 | 66.86 | 170,170 | -0.64(-0.95%) |
Mar 02, 2021 | 67.96 | 68.00 | 67.21 | 67.51 | 201,303 | -0.29(-0.43%) |