Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.72 | 76.46 | 75.35 | 75.46 | 126,778 | +0.07(+0.09%) |
May 27, 2021 | 76.64 | 76.64 | 75.35 | 75.39 | 194,728 | -1.02(-1.33%) |
May 26, 2021 | 75.31 | 76.77 | 74.86 | 76.41 | 244,030 | +1.31(+1.75%) |
May 25, 2021 | 75.58 | 75.58 | 74.56 | 75.09 | 254,928 | -0.17(-0.23%) |
May 24, 2021 | 74.90 | 76.07 | 74.64 | 75.27 | 175,000 | +0.50(+0.67%) |
May 21, 2021 | 74.45 | 75.09 | 73.69 | 74.76 | 290,139 | +0.31(+0.42%) |
May 20, 2021 | 73.20 | 74.84 | 73.19 | 74.45 | 320,258 | +1.33(+1.82%) |
May 19, 2021 | 72.44 | 73.31 | 72.36 | 73.12 | 166,206 | +0.24(+0.33%) |
May 18, 2021 | 73.03 | 73.36 | 72.76 | 72.88 | 340,416 | -0.78(-1.06%) |
May 17, 2021 | 74.50 | 75.16 | 73.56 | 73.66 | 145,623 | -0.94(-1.26%) |
May 14, 2021 | 74.91 | 75.35 | 74.34 | 74.60 | 142,491 | -0.00(-0.01%) |
May 13, 2021 | 72.82 | 74.80 | 72.82 | 74.61 | 227,410 | +1.74(+2.39%) |
May 12, 2021 | 74.11 | 74.11 | 72.69 | 72.86 | 171,263 | -1.59(-2.14%) |
May 11, 2021 | 74.66 | 75.24 | 73.55 | 74.45 | 205,155 | -0.27(-0.35%) |
May 10, 2021 | 75.26 | 75.77 | 74.61 | 74.72 | 260,530 | -0.54(-0.72%) |
May 07, 2021 | 75.67 | 76.54 | 75.19 | 75.26 | 186,507 | -0.38(-0.50%) |
May 06, 2021 | 75.33 | 75.99 | 75.02 | 75.64 | 214,203 | +0.88(+1.18%) |
May 05, 2021 | 74.87 | 75.99 | 73.27 | 74.76 | 154,979 | -0.95(-1.25%) |
May 04, 2021 | 75.05 | 76.13 | 74.75 | 75.70 | 199,895 | +0.65(+0.87%) |
May 03, 2021 | 74.97 | 75.87 | 74.38 | 75.05 | 336,918 | +0.09(+0.11%) |
Apr 30, 2021 | 74.61 | 75.24 | 73.96 | 74.97 | 764,698 | +0.25(+0.33%) |
Apr 29, 2021 | 74.56 | 75.61 | 74.31 | 74.72 | 154,024 | +0.43(+0.57%) |
Apr 28, 2021 | 74.53 | 74.74 | 74.13 | 74.29 | 154,041 | -0.25(-0.33%) |
Apr 27, 2021 | 76.26 | 76.65 | 74.21 | 74.54 | 159,679 | -1.59(-2.09%) |
Apr 26, 2021 | 77.98 | 77.98 | 75.67 | 76.13 | 179,774 | -1.86(-2.38%) |
Apr 23, 2021 | 77.38 | 78.87 | 77.07 | 77.98 | 206,306 | +0.72(+0.93%) |
Apr 22, 2021 | 77.62 | 78.25 | 77.01 | 77.27 | 158,970 | -0.19(-0.24%) |
Apr 21, 2021 | 77.07 | 77.59 | 76.61 | 77.45 | 198,339 | +0.70(+0.91%) |
Apr 20, 2021 | 75.73 | 77.04 | 75.73 | 76.75 | 141,263 | +0.92(+1.21%) |
Apr 19, 2021 | 76.22 | 76.63 | 74.97 | 75.84 | 176,266 | -0.57(-0.74%) |
Apr 16, 2021 | 76.68 | 77.31 | 76.35 | 76.40 | 290,604 | +0.11(+0.15%) |
Apr 15, 2021 | 75.26 | 76.33 | 75.26 | 76.29 | 122,165 | +1.24(+1.65%) |
Apr 14, 2021 | 74.43 | 75.28 | 74.38 | 75.05 | 91,817 | +0.57(+0.76%) |
Apr 13, 2021 | 73.74 | 74.81 | 73.63 | 74.48 | 169,200 | +0.47(+0.64%) |
Apr 12, 2021 | 73.14 | 74.38 | 73.08 | 74.01 | 153,139 | +1.02(+1.40%) |
Apr 09, 2021 | 73.19 | 73.26 | 72.55 | 72.99 | 118,734 | +0.05(+0.06%) |
Apr 08, 2021 | 73.05 | 73.28 | 72.41 | 72.94 | 153,344 | +0.19(+0.26%) |
Apr 07, 2021 | 73.28 | 73.62 | 72.35 | 72.75 | 128,669 | -0.38(-0.52%) |
Apr 06, 2021 | 72.23 | 73.49 | 72.03 | 73.13 | 267,586 | +0.95(+1.31%) |
Apr 05, 2021 | 71.89 | 72.55 | 71.69 | 72.18 | 239,386 | +0.34(+0.47%) |
Apr 01, 2021 | 71.59 | 72.19 | 71.32 | 71.84 | 129,826 | +0.26(+0.36%) |
Mar 31, 2021 | 71.20 | 71.98 | 70.92 | 71.59 | 240,375 | +0.37(+0.52%) |
Mar 30, 2021 | 71.79 | 72.13 | 70.87 | 71.22 | 147,989 | -0.64(-0.90%) |
Mar 29, 2021 | 71.35 | 72.53 | 71.14 | 71.86 | 231,421 | +0.45(+0.64%) |
Mar 26, 2021 | 70.26 | 71.57 | 70.09 | 71.41 | 299,477 | +1.09(+1.55%) |
Mar 25, 2021 | 70.29 | 70.66 | 69.59 | 70.32 | 177,230 | +0.04(+0.05%) |
Mar 24, 2021 | 70.28 | 71.24 | 69.69 | 70.28 | 359,682 | -0.15(-0.22%) |
Mar 23, 2021 | 69.37 | 71.41 | 69.11 | 70.43 | 185,265 | +0.98(+1.42%) |
Mar 22, 2021 | 69.76 | 70.05 | 68.37 | 69.45 | 212,636 | -0.31(-0.45%) |
Mar 19, 2021 | 69.01 | 69.76 | 68.39 | 69.76 | 951,885 | +0.64(+0.93%) |
Mar 18, 2021 | 68.30 | 69.31 | 68.27 | 69.11 | 185,381 | +0.73(+1.07%) |
Mar 17, 2021 | 68.84 | 69.18 | 68.22 | 68.39 | 179,080 | -0.79(-1.14%) |
Mar 16, 2021 | 68.58 | 69.30 | 68.42 | 69.17 | 146,166 | +0.65(+0.95%) |
Mar 15, 2021 | 68.11 | 68.63 | 67.15 | 68.52 | 218,701 | +0.21(+0.30%) |
Mar 12, 2021 | 68.36 | 69.11 | 67.92 | 68.31 | 304,548 | +0.36(+0.53%) |
Mar 11, 2021 | 68.23 | 68.50 | 67.23 | 67.95 | 179,976 | -0.13(-0.19%) |
Mar 10, 2021 | 67.62 | 69.21 | 67.59 | 68.08 | 206,023 | -0.23(-0.33%) |
Mar 09, 2021 | 67.55 | 68.71 | 67.46 | 68.31 | 186,640 | +0.61(+0.89%) |
Mar 08, 2021 | 67.91 | 68.55 | 67.16 | 67.70 | 195,657 | +0.55(+0.82%) |
Mar 05, 2021 | 67.35 | 67.95 | 66.33 | 67.16 | 301,167 | +0.28(+0.42%) |
Mar 04, 2021 | 66.72 | 68.87 | 66.38 | 66.87 | 221,136 | -0.14(-0.21%) |
Mar 03, 2021 | 67.60 | 68.05 | 66.55 | 67.01 | 238,409 | -0.81(-1.20%) |
Mar 02, 2021 | 69.74 | 69.84 | 67.75 | 67.83 | 184,590 | -1.68(-2.41%) |