Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.24 | 76.59 | 75.70 | 75.72 | 24,029 | -0.24(-0.32%) |
May 27, 2021 | 76.19 | 76.38 | 75.44 | 75.96 | 44,981 | -0.03(-0.04%) |
May 26, 2021 | 75.42 | 76.28 | 75.42 | 75.99 | 36,284 | +1.12(+1.50%) |
May 25, 2021 | 75.51 | 76.24 | 74.76 | 74.87 | 35,216 | -0.06(-0.08%) |
May 24, 2021 | 74.41 | 75.30 | 73.93 | 74.93 | 40,038 | +1.05(+1.42%) |
May 21, 2021 | 74.96 | 74.96 | 73.83 | 73.88 | 51,361 | -0.72(-0.97%) |
May 20, 2021 | 73.60 | 74.82 | 73.60 | 74.60 | 58,147 | +1.31(+1.79%) |
May 19, 2021 | 72.35 | 73.31 | 71.97 | 73.29 | 64,202 | -0.59(-0.80%) |
May 18, 2021 | 73.86 | 75.00 | 73.64 | 73.88 | 78,660 | +0.67(+0.92%) |
May 17, 2021 | 72.62 | 73.22 | 72.27 | 73.21 | 91,661 | +0.36(+0.49%) |
May 14, 2021 | 71.33 | 72.91 | 71.33 | 72.85 | 55,230 | +2.29(+3.25%) |
May 13, 2021 | 72.06 | 72.45 | 69.43 | 70.56 | 136,295 | -1.34(-1.86%) |
May 12, 2021 | 73.90 | 74.30 | 71.75 | 71.90 | 97,799 | -2.94(-3.93%) |
May 11, 2021 | 72.24 | 74.94 | 71.87 | 74.84 | 79,131 | +0.20(+0.27%) |
May 10, 2021 | 76.85 | 76.97 | 74.61 | 74.64 | 434,242 | -2.87(-3.70%) |
May 07, 2021 | 77.00 | 78.44 | 77.00 | 77.51 | 80,909 | +1.17(+1.53%) |
May 06, 2021 | 77.16 | 77.16 | 75.60 | 76.34 | 108,461 | -1.48(-1.90%) |
May 05, 2021 | 78.91 | 79.29 | 77.59 | 77.82 | 357,819 | -0.67(-0.85%) |
May 04, 2021 | 79.14 | 79.40 | 77.36 | 78.49 | 72,260 | -1.50(-1.88%) |
May 03, 2021 | 80.90 | 81.39 | 79.91 | 79.99 | 67,724 | -0.69(-0.86%) |
Apr 30, 2021 | 81.26 | 81.87 | 80.51 | 80.68 | 38,400 | -0.73(-0.90%) |
Apr 29, 2021 | 82.82 | 82.82 | 80.55 | 81.41 | 65,336 | -0.34(-0.42%) |
Apr 28, 2021 | 81.03 | 82.08 | 80.43 | 81.75 | 57,492 | +0.64(+0.79%) |
Apr 27, 2021 | 81.06 | 81.41 | 80.78 | 81.11 | 218,002 | +0.38(+0.47%) |
Apr 26, 2021 | 79.86 | 80.77 | 79.58 | 80.73 | 59,784 | +0.81(+1.01%) |
Apr 23, 2021 | 78.86 | 80.08 | 78.86 | 79.92 | 33,400 | +1.26(+1.60%) |
Apr 22, 2021 | 78.91 | 79.96 | 78.41 | 78.66 | 46,556 | -0.24(-0.30%) |
Apr 21, 2021 | 77.90 | 78.99 | 77.44 | 78.90 | 47,505 | +0.87(+1.11%) |
Apr 20, 2021 | 79.74 | 79.74 | 77.50 | 78.03 | 52,591 | -1.98(-2.47%) |
Apr 19, 2021 | 81.06 | 81.35 | 79.58 | 80.01 | 62,521 | -1.57(-1.92%) |
Apr 16, 2021 | 81.90 | 81.90 | 80.61 | 81.58 | 50,600 | -0.23(-0.28%) |
Apr 15, 2021 | 82.06 | 82.63 | 81.22 | 81.81 | 44,284 | +0.25(+0.31%) |
Apr 14, 2021 | 82.73 | 83.10 | 81.37 | 81.56 | 55,139 | -1.00(-1.21%) |
Apr 13, 2021 | 81.70 | 82.86 | 81.70 | 82.56 | 63,420 | +1.15(+1.41%) |
Apr 12, 2021 | 81.19 | 81.81 | 80.49 | 81.41 | 64,857 | +0.59(+0.73%) |
Apr 09, 2021 | 79.87 | 80.82 | 79.71 | 80.82 | 45,400 | +0.65(+0.81%) |
Apr 08, 2021 | 80.04 | 80.31 | 79.56 | 80.17 | 109,957 | +0.73(+0.92%) |
Apr 07, 2021 | 80.05 | 80.38 | 79.20 | 79.44 | 49,397 | -0.70(-0.87%) |
Apr 06, 2021 | 79.39 | 80.62 | 79.23 | 80.14 | 57,194 | +0.74(+0.93%) |
Apr 05, 2021 | 80.28 | 80.28 | 78.38 | 79.40 | 88,686 | -0.02(-0.03%) |
Apr 01, 2021 | 79.76 | 80.36 | 78.97 | 79.42 | 62,400 | +0.97(+1.24%) |
Mar 31, 2021 | 78.19 | 79.31 | 78.19 | 78.45 | 48,411 | +1.17(+1.51%) |
Mar 30, 2021 | 76.39 | 77.64 | 75.93 | 77.28 | 49,592 | +0.42(+0.55%) |
Mar 29, 2021 | 77.50 | 78.14 | 76.36 | 76.86 | 64,827 | -0.91(-1.17%) |
Mar 26, 2021 | 76.61 | 77.79 | 75.16 | 77.77 | 87,200 | +1.28(+1.67%) |
Mar 25, 2021 | 75.33 | 77.23 | 75.15 | 76.49 | 106,163 | -0.32(-0.42%) |
Mar 24, 2021 | 81.80 | 81.80 | 76.65 | 76.81 | 128,555 | -4.47(-5.50%) |
Mar 23, 2021 | 82.23 | 83.12 | 81.00 | 81.28 | 75,323 | -1.22(-1.48%) |
Mar 22, 2021 | 82.38 | 82.91 | 81.63 | 82.50 | 78,003 | +0.52(+0.63%) |
Mar 19, 2021 | 81.10 | 82.52 | 80.60 | 81.98 | 97,200 | +1.29(+1.60%) |
Mar 18, 2021 | 82.28 | 82.78 | 80.51 | 80.69 | 99,465 | -2.03(-2.45%) |
Mar 17, 2021 | 80.34 | 83.55 | 79.98 | 82.72 | 90,983 | +1.15(+1.41%) |
Mar 16, 2021 | 82.82 | 83.01 | 80.78 | 81.57 | 87,120 | -0.89(-1.08%) |
Mar 15, 2021 | 81.87 | 82.49 | 81.09 | 82.46 | 75,391 | +0.29(+0.35%) |
Mar 12, 2021 | 81.59 | 82.17 | 80.41 | 82.17 | 96,900 | -0.74(-0.89%) |
Mar 11, 2021 | 81.41 | 82.94 | 81.35 | 82.91 | 89,103 | +3.07(+3.85%) |
Mar 10, 2021 | 81.32 | 81.88 | 79.28 | 79.84 | 146,501 | -0.16(-0.20%) |
Mar 09, 2021 | 78.52 | 80.46 | 78.52 | 80.00 | 282,536 | +2.92(+3.79%) |
Mar 08, 2021 | 78.45 | 80.23 | 77.00 | 77.08 | 158,631 | -1.90(-2.41%) |
Mar 05, 2021 | 79.11 | 79.11 | 73.97 | 78.98 | 245,400 | +0.77(+0.98%) |
Mar 04, 2021 | 80.31 | 80.90 | 76.04 | 78.21 | 347,247 | -2.59(-3.21%) |
Mar 03, 2021 | 84.48 | 84.48 | 80.13 | 80.80 | 210,398 | -3.44(-4.08%) |
Mar 02, 2021 | 86.58 | 86.77 | 84.14 | 84.24 | 134,301 | -2.21(-2.56%) |