Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.60 | 76.00 | 75.34 | 75.40 | 7,236,548 | -0.23(-0.30%) |
May 27, 2021 | 76.13 | 76.66 | 75.50 | 75.63 | 13,436,962 | -0.27(-0.35%) |
May 26, 2021 | 75.26 | 76.01 | 75.22 | 75.90 | 13,419,452 | +0.41(+0.55%) |
May 25, 2021 | 76.24 | 76.30 | 75.32 | 75.49 | 7,477,107 | -0.53(-0.69%) |
May 24, 2021 | 76.12 | 76.49 | 75.79 | 76.02 | 7,356,229 | +0.34(+0.44%) |
May 21, 2021 | 75.83 | 76.47 | 75.63 | 75.68 | 9,019,175 | +0.30(+0.39%) |
May 20, 2021 | 75.60 | 75.96 | 75.35 | 75.38 | 9,192,033 | -0.02(-0.03%) |
May 19, 2021 | 74.50 | 75.43 | 74.26 | 75.40 | 8,526,259 | +0.05(+0.06%) |
May 18, 2021 | 75.64 | 76.10 | 75.07 | 75.36 | 6,956,765 | -0.37(-0.49%) |
May 17, 2021 | 75.54 | 76.16 | 75.51 | 75.73 | 6,931,407 | +0.18(+0.24%) |
May 14, 2021 | 74.81 | 75.70 | 74.81 | 75.55 | 9,433,157 | +0.72(+0.96%) |
May 13, 2021 | 74.24 | 75.12 | 73.62 | 74.83 | 11,988,268 | +1.33(+1.81%) |
May 12, 2021 | 74.28 | 74.88 | 73.46 | 73.50 | 12,846,994 | -0.90(-1.21%) |
May 11, 2021 | 76.25 | 76.51 | 73.98 | 74.40 | 13,554,390 | -2.36(-3.07%) |
May 10, 2021 | 75.43 | 77.30 | 75.27 | 76.75 | 18,131,628 | -0.24(-0.31%) |
May 07, 2021 | 76.43 | 77.13 | 75.25 | 76.99 | 14,696,247 | +0.63(+0.83%) |
May 06, 2021 | 75.82 | 76.57 | 75.23 | 76.36 | 14,712,903 | +0.53(+0.69%) |
May 05, 2021 | 75.49 | 76.45 | 75.10 | 75.83 | 12,776,823 | +0.63(+0.84%) |
May 04, 2021 | 73.80 | 75.36 | 73.67 | 75.20 | 15,991,499 | +1.15(+1.55%) |
May 03, 2021 | 73.05 | 74.20 | 72.86 | 74.05 | 15,993,672 | +1.47(+2.03%) |
Apr 30, 2021 | 72.36 | 72.70 | 72.00 | 72.58 | 8,171,591 | -0.08(-0.11%) |
Apr 29, 2021 | 72.19 | 72.68 | 71.48 | 72.65 | 8,291,310 | +1.05(+1.47%) |
Apr 28, 2021 | 71.97 | 72.08 | 71.50 | 71.60 | 6,377,496 | -0.43(-0.60%) |
Apr 27, 2021 | 71.24 | 72.23 | 71.07 | 72.03 | 9,711,320 | +0.69(+0.97%) |
Apr 26, 2021 | 71.79 | 71.86 | 71.06 | 71.34 | 9,817,465 | -0.45(-0.63%) |
Apr 23, 2021 | 71.14 | 71.82 | 70.72 | 71.79 | 11,137,686 | +0.10(+0.13%) |
Apr 22, 2021 | 72.88 | 73.24 | 71.58 | 71.70 | 17,511,324 | -1.71(-2.34%) |
Apr 21, 2021 | 75.45 | 75.98 | 73.29 | 73.41 | 19,496,386 | -2.47(-3.26%) |
Apr 20, 2021 | 75.36 | 76.05 | 75.32 | 75.88 | 13,117,334 | +0.47(+0.62%) |
Apr 19, 2021 | 75.47 | 76.81 | 75.02 | 75.41 | 20,850,606 | -0.19(-0.25%) |
Apr 16, 2021 | 74.99 | 75.98 | 74.56 | 75.60 | 13,924,066 | +0.63(+0.84%) |
Apr 15, 2021 | 73.74 | 75.22 | 73.57 | 74.97 | 14,204,966 | +1.41(+1.91%) |
Apr 14, 2021 | 73.78 | 74.08 | 73.27 | 73.56 | 13,294,096 | +0.14(+0.20%) |
Apr 13, 2021 | 72.93 | 73.75 | 72.68 | 73.42 | 13,723,258 | +0.53(+0.72%) |
Apr 12, 2021 | 72.06 | 72.95 | 72.01 | 72.89 | 11,104,145 | +0.52(+0.71%) |
Apr 09, 2021 | 72.16 | 72.48 | 71.73 | 72.38 | 13,873,628 | +0.29(+0.40%) |
Apr 08, 2021 | 71.12 | 72.33 | 71.01 | 72.09 | 14,105,712 | +1.16(+1.63%) |
Apr 07, 2021 | 70.48 | 71.04 | 70.34 | 70.93 | 12,903,109 | +0.11(+0.15%) |
Apr 06, 2021 | 70.20 | 71.18 | 69.76 | 70.83 | 15,416,288 | +0.11(+0.16%) |
Apr 05, 2021 | 68.83 | 71.41 | 68.71 | 70.71 | 26,214,820 | +2.24(+3.27%) |
Apr 01, 2021 | 67.18 | 68.49 | 67.06 | 68.47 | 13,873,874 | +1.56(+2.34%) |
Mar 31, 2021 | 67.41 | 67.79 | 66.66 | 66.91 | 10,457,982 | -0.36(-0.54%) |
Mar 30, 2021 | 67.54 | 67.75 | 66.70 | 67.27 | 12,585,345 | -0.55(-0.82%) |
Mar 29, 2021 | 66.94 | 68.97 | 66.91 | 67.82 | 15,924,095 | +0.84(+1.25%) |
Mar 26, 2021 | 65.38 | 67.10 | 65.10 | 66.98 | 13,232,551 | +1.54(+2.36%) |
Mar 25, 2021 | 63.85 | 65.53 | 63.66 | 65.44 | 15,566,982 | +1.72(+2.69%) |
Mar 24, 2021 | 63.99 | 64.27 | 63.64 | 63.72 | 11,946,500 | -0.42(-0.65%) |
Mar 23, 2021 | 63.25 | 64.78 | 63.25 | 64.14 | 12,994,082 | +0.91(+1.43%) |
Mar 22, 2021 | 63.14 | 63.43 | 62.80 | 63.24 | 10,763,752 | +0.06(+0.09%) |
Mar 19, 2021 | 63.68 | 63.73 | 62.89 | 63.18 | 32,473,720 | -0.46(-0.72%) |
Mar 18, 2021 | 63.38 | 63.89 | 63.02 | 63.64 | 14,421,174 | +0.50(+0.79%) |
Mar 17, 2021 | 63.69 | 63.74 | 63.08 | 63.14 | 12,471,583 | -0.60(-0.94%) |
Mar 16, 2021 | 64.84 | 64.90 | 63.58 | 63.74 | 15,218,691 | -0.84(-1.30%) |
Mar 15, 2021 | 63.84 | 64.63 | 63.79 | 64.58 | 9,355,260 | +0.54(+0.85%) |
Mar 12, 2021 | 63.85 | 64.71 | 63.36 | 64.04 | 12,172,349 | -0.24(-0.37%) |
Mar 11, 2021 | 64.50 | 64.93 | 62.39 | 64.28 | 39,931,620 | -4.49(-6.53%) |
Mar 10, 2021 | 70.20 | 70.20 | 68.17 | 68.77 | 22,159,246 | -0.50(-0.72%) |
Mar 09, 2021 | 69.03 | 69.82 | 68.65 | 69.26 | 18,124,254 | +0.46(+0.67%) |
Mar 08, 2021 | 67.19 | 69.54 | 66.84 | 68.80 | 24,435,298 | +2.09(+3.13%) |
Mar 05, 2021 | 64.18 | 68.38 | 64.18 | 66.72 | 35,879,916 | +4.16(+6.65%) |
Mar 04, 2021 | 63.58 | 64.18 | 62.27 | 62.56 | 20,853,918 | -1.24(-1.94%) |
Mar 03, 2021 | 63.17 | 64.40 | 63.12 | 63.80 | 16,599,116 | +0.24(+0.38%) |
Mar 02, 2021 | 63.07 | 64.28 | 62.93 | 63.56 | 13,928,269 | +0.47(+0.74%) |