Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.38 | 74.98 | 73.24 | 73.39 | 1,586,275 | -0.37(-0.50%) |
May 27, 2021 | 72.20 | 73.80 | 71.63 | 73.76 | 3,010,863 | +1.72(+2.39%) |
May 26, 2021 | 72.64 | 73.20 | 71.76 | 72.04 | 1,100,972 | -0.95(-1.30%) |
May 25, 2021 | 73.40 | 73.54 | 72.75 | 72.99 | 1,366,824 | -0.18(-0.25%) |
May 24, 2021 | 73.11 | 73.53 | 72.94 | 73.17 | 1,296,777 | +0.26(+0.36%) |
May 21, 2021 | 72.70 | 73.33 | 72.08 | 72.91 | 1,114,949 | +0.61(+0.84%) |
May 20, 2021 | 71.20 | 72.61 | 71.20 | 72.30 | 942,787 | +1.30(+1.83%) |
May 19, 2021 | 71.11 | 71.23 | 70.37 | 71.00 | 713,504 | -0.84(-1.17%) |
May 18, 2021 | 71.33 | 72.29 | 70.94 | 71.84 | 1,073,337 | +0.33(+0.46%) |
May 17, 2021 | 72.41 | 72.41 | 71.22 | 71.51 | 969,512 | -0.94(-1.30%) |
May 14, 2021 | 73.42 | 73.42 | 72.21 | 72.45 | 903,699 | -0.32(-0.44%) |
May 13, 2021 | 73.84 | 74.41 | 72.33 | 72.77 | 746,331 | -0.76(-1.03%) |
May 12, 2021 | 73.09 | 74.37 | 72.46 | 73.53 | 1,331,424 | -0.24(-0.33%) |
May 11, 2021 | 73.67 | 75.62 | 73.36 | 73.77 | 1,410,738 | -1.25(-1.67%) |
May 10, 2021 | 75.68 | 76.77 | 74.79 | 75.02 | 1,061,567 | -0.13(-0.17%) |
May 07, 2021 | 74.54 | 76.27 | 74.31 | 75.15 | 1,581,386 | +1.05(+1.42%) |
May 06, 2021 | 70.86 | 74.72 | 70.00 | 74.10 | 1,592,670 | +2.81(+3.94%) |
May 05, 2021 | 71.94 | 73.64 | 71.26 | 71.29 | 1,331,537 | -1.85(-2.53%) |
May 04, 2021 | 72.86 | 73.52 | 72.42 | 73.14 | 1,248,209 | -0.14(-0.19%) |
May 03, 2021 | 72.52 | 73.85 | 72.52 | 73.28 | 723,444 | +0.86(+1.19%) |
Apr 30, 2021 | 72.73 | 72.81 | 72.28 | 72.42 | 744,500 | -0.56(-0.77%) |
Apr 29, 2021 | 72.79 | 73.25 | 72.23 | 72.98 | 479,142 | +0.33(+0.45%) |
Apr 28, 2021 | 72.85 | 73.25 | 72.50 | 72.65 | 553,465 | -0.14(-0.19%) |
Apr 27, 2021 | 73.65 | 73.65 | 72.29 | 72.79 | 818,115 | -0.64(-0.87%) |
Apr 26, 2021 | 73.82 | 74.20 | 73.35 | 73.43 | 546,396 | -0.36(-0.49%) |
Apr 23, 2021 | 74.06 | 74.21 | 73.65 | 73.79 | 874,300 | -0.24(-0.32%) |
Apr 22, 2021 | 73.49 | 74.66 | 73.26 | 74.03 | 1,169,272 | +0.63(+0.86%) |
Apr 21, 2021 | 74.32 | 74.72 | 73.19 | 73.40 | 951,667 | -0.73(-0.98%) |
Apr 20, 2021 | 73.04 | 74.52 | 73.04 | 74.13 | 1,139,681 | +1.02(+1.40%) |
Apr 19, 2021 | 74.07 | 74.50 | 72.70 | 73.11 | 745,601 | -0.77(-1.04%) |
Apr 16, 2021 | 74.23 | 74.35 | 73.58 | 73.88 | 827,600 | -0.01(-0.01%) |
Apr 15, 2021 | 73.80 | 75.08 | 73.42 | 73.89 | 1,596,420 | +0.43(+0.59%) |
Apr 14, 2021 | 74.36 | 74.64 | 73.10 | 73.46 | 888,184 | -0.83(-1.12%) |
Apr 13, 2021 | 74.01 | 74.64 | 73.91 | 74.29 | 666,674 | +0.03(+0.04%) |
Apr 12, 2021 | 74.22 | 74.75 | 74.10 | 74.26 | 650,614 | -0.62(-0.83%) |
Apr 09, 2021 | 75.04 | 75.18 | 74.59 | 74.88 | 730,600 | -0.12(-0.16%) |
Apr 08, 2021 | 75.00 | 75.36 | 74.33 | 75.00 | 1,303,951 | +0.70(+0.94%) |
Apr 07, 2021 | 74.61 | 75.49 | 74.10 | 74.30 | 589,146 | -0.30(-0.40%) |
Apr 06, 2021 | 74.20 | 75.02 | 73.65 | 74.60 | 855,247 | -0.03(-0.04%) |
Apr 05, 2021 | 75.46 | 75.46 | 74.50 | 74.63 | 783,493 | -0.08(-0.11%) |
Apr 01, 2021 | 74.79 | 75.50 | 74.14 | 74.71 | 1,046,900 | +0.72(+0.97%) |
Mar 31, 2021 | 73.24 | 74.95 | 72.86 | 73.99 | 1,357,477 | +1.15(+1.58%) |
Mar 30, 2021 | 73.82 | 73.82 | 72.47 | 72.84 | 862,907 | -1.16(-1.57%) |
Mar 29, 2021 | 74.85 | 74.85 | 73.83 | 74.00 | 536,490 | -0.84(-1.12%) |
Mar 26, 2021 | 74.17 | 74.98 | 73.95 | 74.84 | 544,300 | +0.74(+1.00%) |
Mar 25, 2021 | 73.22 | 74.54 | 72.79 | 74.10 | 723,266 | +0.60(+0.82%) |
Mar 24, 2021 | 74.76 | 75.14 | 73.34 | 73.50 | 722,255 | -1.46(-1.95%) |
Mar 23, 2021 | 75.01 | 75.87 | 74.87 | 74.96 | 1,096,298 | +0.18(+0.24%) |
Mar 22, 2021 | 73.20 | 75.11 | 73.18 | 74.78 | 1,103,470 | +1.31(+1.78%) |
Mar 19, 2021 | 73.94 | 74.25 | 73.33 | 73.47 | 1,204,500 | -0.07(-0.10%) |
Mar 18, 2021 | 75.27 | 75.27 | 73.52 | 73.54 | 1,254,759 | -2.72(-3.57%) |
Mar 17, 2021 | 77.46 | 78.00 | 76.10 | 76.26 | 801,360 | -1.73(-2.22%) |
Mar 16, 2021 | 77.80 | 78.37 | 77.52 | 77.99 | 544,345 | +0.27(+0.35%) |
Mar 15, 2021 | 77.20 | 77.84 | 76.91 | 77.72 | 517,489 | +0.51(+0.66%) |
Mar 12, 2021 | 77.29 | 77.48 | 76.85 | 77.21 | 769,400 | -0.42(-0.54%) |
Mar 11, 2021 | 76.78 | 77.92 | 76.66 | 77.63 | 870,276 | +1.63(+2.14%) |
Mar 10, 2021 | 75.78 | 76.42 | 75.21 | 76.00 | 1,080,032 | +0.80(+1.06%) |
Mar 09, 2021 | 73.90 | 76.40 | 73.89 | 75.20 | 993,055 | +2.10(+2.87%) |
Mar 08, 2021 | 72.88 | 74.27 | 72.59 | 73.10 | 1,084,536 | +0.35(+0.48%) |
Mar 05, 2021 | 72.55 | 73.04 | 70.17 | 72.75 | 1,598,800 | +0.70(+0.97%) |
Mar 04, 2021 | 74.33 | 74.74 | 71.42 | 72.05 | 1,509,593 | -2.44(-3.28%) |
Mar 03, 2021 | 75.89 | 76.10 | 74.49 | 74.49 | 1,054,751 | -1.51(-1.99%) |
Mar 02, 2021 | 77.80 | 78.49 | 75.78 | 76.00 | 951,809 | -1.53(-1.97%) |