Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.07 | 76.42 | 75.53 | 75.55 | 24,083 | -0.24(-0.32%) |
May 27, 2021 | 76.02 | 76.20 | 75.27 | 75.79 | 45,083 | -0.03(-0.04%) |
May 26, 2021 | 75.25 | 76.11 | 75.25 | 75.82 | 36,366 | +1.12(+1.50%) |
May 25, 2021 | 75.34 | 76.07 | 74.59 | 74.70 | 35,296 | -0.06(-0.08%) |
May 24, 2021 | 74.24 | 75.12 | 73.77 | 74.76 | 40,129 | +1.05(+1.42%) |
May 21, 2021 | 74.79 | 74.79 | 73.66 | 73.71 | 51,478 | -0.72(-0.97%) |
May 20, 2021 | 73.43 | 74.65 | 73.43 | 74.43 | 58,279 | +1.31(+1.79%) |
May 19, 2021 | 72.19 | 73.14 | 71.81 | 73.12 | 64,348 | -0.59(-0.80%) |
May 18, 2021 | 73.69 | 74.83 | 73.47 | 73.71 | 78,839 | +0.67(+0.92%) |
May 17, 2021 | 72.45 | 73.05 | 72.11 | 73.04 | 91,869 | +0.36(+0.49%) |
May 14, 2021 | 71.17 | 72.74 | 71.17 | 72.68 | 55,355 | +2.28(+3.25%) |
May 13, 2021 | 71.90 | 72.29 | 69.27 | 70.40 | 136,605 | -1.34(-1.86%) |
May 12, 2021 | 73.73 | 74.13 | 71.59 | 71.74 | 98,021 | -2.93(-3.93%) |
May 11, 2021 | 72.08 | 74.77 | 71.71 | 74.67 | 79,311 | +0.20(+0.27%) |
May 10, 2021 | 76.68 | 76.80 | 74.44 | 74.47 | 435,231 | -2.86(-3.70%) |
May 07, 2021 | 76.83 | 78.26 | 76.83 | 77.33 | 81,093 | +1.17(+1.53%) |
May 06, 2021 | 76.98 | 76.99 | 75.43 | 76.17 | 108,708 | -1.48(-1.90%) |
May 05, 2021 | 78.73 | 79.11 | 77.41 | 77.64 | 358,634 | -0.67(-0.85%) |
May 04, 2021 | 78.96 | 79.22 | 77.18 | 78.31 | 72,424 | -1.50(-1.88%) |
May 03, 2021 | 80.72 | 81.20 | 79.73 | 79.81 | 67,878 | -0.69(-0.86%) |
Apr 30, 2021 | 81.08 | 81.68 | 80.33 | 80.50 | 38,487 | -0.73(-0.90%) |
Apr 29, 2021 | 82.63 | 82.63 | 80.37 | 81.22 | 65,484 | -0.34(-0.42%) |
Apr 28, 2021 | 80.85 | 81.89 | 80.25 | 81.56 | 57,622 | +0.64(+0.79%) |
Apr 27, 2021 | 80.88 | 81.22 | 80.60 | 80.93 | 218,498 | +0.38(+0.47%) |
Apr 26, 2021 | 79.68 | 80.59 | 79.40 | 80.55 | 59,920 | +0.81(+1.01%) |
Apr 23, 2021 | 78.68 | 79.89 | 78.68 | 79.74 | 33,476 | +1.26(+1.60%) |
Apr 22, 2021 | 78.73 | 79.78 | 78.23 | 78.48 | 46,662 | -0.24(-0.30%) |
Apr 21, 2021 | 77.72 | 78.81 | 77.26 | 78.72 | 47,613 | +0.87(+1.11%) |
Apr 20, 2021 | 79.56 | 79.56 | 77.32 | 77.85 | 52,710 | -1.98(-2.47%) |
Apr 19, 2021 | 80.88 | 81.17 | 79.40 | 79.83 | 62,663 | -1.57(-1.92%) |
Apr 16, 2021 | 81.71 | 81.71 | 80.43 | 81.39 | 50,715 | -0.23(-0.28%) |
Apr 15, 2021 | 81.87 | 82.44 | 81.03 | 81.62 | 44,384 | +0.25(+0.31%) |
Apr 14, 2021 | 82.54 | 82.91 | 81.19 | 81.37 | 55,264 | -1.00(-1.21%) |
Apr 13, 2021 | 81.51 | 82.67 | 81.51 | 82.37 | 63,564 | +1.15(+1.41%) |
Apr 12, 2021 | 81.01 | 81.62 | 80.30 | 81.22 | 65,004 | +0.59(+0.73%) |
Apr 09, 2021 | 79.69 | 80.64 | 79.53 | 80.64 | 45,503 | +0.65(+0.81%) |
Apr 08, 2021 | 79.86 | 80.13 | 79.38 | 79.99 | 110,207 | +0.73(+0.92%) |
Apr 07, 2021 | 79.87 | 80.20 | 79.02 | 79.26 | 49,509 | -0.70(-0.87%) |
Apr 06, 2021 | 79.21 | 80.44 | 79.05 | 79.96 | 57,324 | +0.74(+0.93%) |
Apr 05, 2021 | 80.10 | 80.10 | 78.20 | 79.22 | 88,888 | -0.02(-0.03%) |
Apr 01, 2021 | 79.58 | 80.18 | 78.79 | 79.24 | 62,542 | +0.97(+1.24%) |
Mar 31, 2021 | 78.01 | 79.13 | 78.01 | 78.27 | 48,521 | +1.17(+1.51%) |
Mar 30, 2021 | 76.22 | 77.46 | 75.76 | 77.10 | 49,704 | +0.42(+0.55%) |
Mar 29, 2021 | 77.32 | 77.96 | 76.19 | 76.69 | 64,974 | -0.91(-1.17%) |
Mar 26, 2021 | 76.44 | 77.61 | 74.99 | 77.59 | 87,398 | +1.28(+1.67%) |
Mar 25, 2021 | 75.16 | 77.05 | 74.98 | 76.32 | 106,404 | -0.32(-0.42%) |
Mar 24, 2021 | 81.61 | 81.61 | 76.48 | 76.64 | 128,847 | -4.46(-5.50%) |
Mar 23, 2021 | 82.04 | 82.93 | 80.82 | 81.10 | 75,494 | -1.22(-1.48%) |
Mar 22, 2021 | 82.19 | 82.72 | 81.44 | 82.31 | 78,180 | +0.52(+0.63%) |
Mar 19, 2021 | 80.92 | 82.33 | 80.42 | 81.79 | 97,421 | +1.29(+1.60%) |
Mar 18, 2021 | 82.09 | 82.59 | 80.33 | 80.51 | 99,691 | -2.03(-2.45%) |
Mar 17, 2021 | 80.16 | 83.36 | 79.80 | 82.53 | 91,190 | +1.15(+1.41%) |
Mar 16, 2021 | 82.63 | 82.82 | 80.60 | 81.38 | 87,318 | -0.89(-1.08%) |
Mar 15, 2021 | 81.68 | 82.30 | 80.90 | 82.27 | 75,562 | +0.29(+0.35%) |
Mar 12, 2021 | 81.40 | 81.98 | 80.23 | 81.98 | 97,120 | -0.74(-0.89%) |
Mar 11, 2021 | 81.22 | 82.75 | 81.17 | 82.72 | 89,306 | +3.06(+3.85%) |
Mar 10, 2021 | 81.14 | 81.69 | 79.10 | 79.66 | 146,834 | -0.16(-0.20%) |
Mar 09, 2021 | 78.34 | 80.28 | 78.34 | 79.82 | 283,179 | +2.91(+3.79%) |
Mar 08, 2021 | 78.27 | 80.05 | 76.83 | 76.90 | 158,992 | -1.90(-2.41%) |
Mar 05, 2021 | 78.93 | 78.93 | 73.80 | 78.80 | 245,959 | +0.77(+0.98%) |
Mar 04, 2021 | 80.13 | 80.72 | 75.87 | 78.03 | 348,038 | -2.58(-3.21%) |
Mar 03, 2021 | 84.29 | 84.29 | 79.95 | 80.62 | 210,877 | -3.43(-4.08%) |
Mar 02, 2021 | 86.38 | 86.57 | 83.95 | 84.05 | 134,606 | -2.20(-2.56%) |