Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.93 | 78.61 | 77.93 | 78.34 | 1,922,428 | -0.09(-0.11%) |
May 27, 2021 | 78.71 | 78.91 | 78.27 | 78.42 | 3,939,846 | -0.60(-0.76%) |
May 26, 2021 | 78.81 | 79.08 | 78.46 | 79.03 | 3,196,713 | +0.60(+0.77%) |
May 25, 2021 | 78.69 | 78.70 | 78.26 | 78.42 | 2,452,561 | +0.41(+0.52%) |
May 24, 2021 | 78.29 | 78.42 | 77.93 | 78.02 | 913,611 | -0.08(-0.10%) |
May 21, 2021 | 78.10 | 78.28 | 77.91 | 78.10 | 1,415,889 | +0.15(+0.19%) |
May 20, 2021 | 77.34 | 78.28 | 77.34 | 77.95 | 1,638,755 | +0.25(+0.32%) |
May 19, 2021 | 77.67 | 77.98 | 77.39 | 77.70 | 1,804,791 | -0.92(-1.17%) |
May 18, 2021 | 78.57 | 78.88 | 78.38 | 78.62 | 1,801,198 | +0.13(+0.17%) |
May 17, 2021 | 78.63 | 79.00 | 78.48 | 78.49 | 1,750,734 | -0.36(-0.46%) |
May 14, 2021 | 78.99 | 79.12 | 78.69 | 78.85 | 1,998,855 | +0.50(+0.63%) |
May 13, 2021 | 77.70 | 78.53 | 77.49 | 78.35 | 1,831,227 | +0.74(+0.95%) |
May 12, 2021 | 77.96 | 78.42 | 77.48 | 77.62 | 2,343,498 | +0.14(+0.18%) |
May 11, 2021 | 77.34 | 77.67 | 77.18 | 77.48 | 1,959,717 | -0.51(-0.65%) |
May 10, 2021 | 78.00 | 78.29 | 77.85 | 77.98 | 1,897,286 | +0.02(+0.02%) |
May 07, 2021 | 77.85 | 78.15 | 77.72 | 77.96 | 2,311,254 | +0.54(+0.70%) |
May 06, 2021 | 76.99 | 77.44 | 76.73 | 77.42 | 2,276,491 | +0.75(+0.98%) |
May 05, 2021 | 76.46 | 76.82 | 76.07 | 76.67 | 2,237,010 | +0.77(+1.02%) |
May 04, 2021 | 75.94 | 76.16 | 75.58 | 75.90 | 2,232,531 | -0.67(-0.88%) |
May 03, 2021 | 76.42 | 76.67 | 76.08 | 76.57 | 2,907,575 | +1.02(+1.35%) |
Apr 30, 2021 | 75.89 | 76.32 | 75.49 | 75.55 | 2,537,153 | -0.70(-0.92%) |
Apr 29, 2021 | 76.52 | 76.61 | 76.05 | 76.25 | 2,434,750 | -0.70(-0.91%) |
Apr 28, 2021 | 76.51 | 77.05 | 76.46 | 76.95 | 1,940,412 | +0.16(+0.21%) |
Apr 27, 2021 | 77.17 | 77.29 | 76.57 | 76.79 | 3,230,424 | -1.04(-1.33%) |
Apr 26, 2021 | 78.11 | 78.19 | 77.77 | 77.83 | 1,954,475 | -0.41(-0.52%) |
Apr 23, 2021 | 77.87 | 78.33 | 77.71 | 78.24 | 1,689,517 | +0.04(+0.05%) |
Apr 22, 2021 | 78.10 | 78.53 | 77.94 | 78.20 | 1,734,424 | -0.38(-0.48%) |
Apr 21, 2021 | 78.28 | 78.85 | 78.22 | 78.58 | 2,484,811 | +0.74(+0.95%) |
Apr 20, 2021 | 77.80 | 78.08 | 77.70 | 77.85 | 2,626,303 | -0.49(-0.62%) |
Apr 19, 2021 | 78.43 | 78.51 | 78.09 | 78.34 | 2,177,994 | +0.32(+0.41%) |
Apr 16, 2021 | 77.50 | 78.06 | 77.29 | 78.02 | 2,133,925 | +0.73(+0.94%) |
Apr 15, 2021 | 76.99 | 77.84 | 76.95 | 77.29 | 2,599,327 | +0.40(+0.52%) |
Apr 14, 2021 | 76.63 | 77.01 | 76.63 | 76.89 | 1,919,214 | +0.12(+0.16%) |
Apr 13, 2021 | 76.39 | 77.04 | 76.38 | 76.77 | 2,085,853 | -0.65(-0.84%) |
Apr 12, 2021 | 77.31 | 77.68 | 77.23 | 77.41 | 1,379,653 | -0.19(-0.24%) |
Apr 09, 2021 | 77.25 | 77.72 | 77.25 | 77.60 | 2,022,231 | +0.50(+0.64%) |
Apr 08, 2021 | 76.87 | 77.44 | 76.83 | 77.10 | 2,678,441 | +0.61(+0.80%) |
Apr 07, 2021 | 76.56 | 76.82 | 76.33 | 76.49 | 2,414,947 | -0.05(-0.07%) |
Apr 06, 2021 | 77.03 | 77.55 | 76.21 | 76.55 | 3,682,610 | -0.81(-1.04%) |
Apr 05, 2021 | 76.55 | 77.49 | 76.46 | 77.35 | 1,232,432 | +1.05(+1.38%) |
Apr 01, 2021 | 75.92 | 76.72 | 75.80 | 76.30 | 1,768,042 | +0.53(+0.70%) |
Mar 31, 2021 | 75.93 | 76.32 | 75.73 | 75.77 | 2,651,362 | -1.36(-1.77%) |
Mar 30, 2021 | 76.96 | 77.36 | 76.50 | 77.13 | 1,921,404 | -0.29(-0.38%) |
Mar 29, 2021 | 77.40 | 77.84 | 77.32 | 77.42 | 1,769,442 | -0.05(-0.07%) |
Mar 26, 2021 | 76.94 | 77.56 | 76.83 | 77.48 | 1,774,698 | +0.18(+0.23%) |
Mar 25, 2021 | 77.09 | 77.45 | 76.59 | 77.30 | 2,497,366 | +1.05(+1.38%) |
Mar 24, 2021 | 76.22 | 76.61 | 75.96 | 76.24 | 1,562,592 | -0.21(-0.28%) |
Mar 23, 2021 | 76.41 | 77.14 | 76.29 | 76.46 | 1,802,741 | -0.22(-0.29%) |
Mar 22, 2021 | 75.80 | 76.82 | 75.75 | 76.68 | 1,632,742 | +0.51(+0.66%) |
Mar 19, 2021 | 75.89 | 76.33 | 75.66 | 76.17 | 1,513,514 | +0.67(+0.89%) |
Mar 18, 2021 | 75.48 | 76.11 | 75.44 | 75.50 | 1,324,011 | -0.41(-0.54%) |
Mar 17, 2021 | 75.47 | 76.09 | 75.06 | 75.91 | 1,570,722 | -0.33(-0.43%) |
Mar 16, 2021 | 75.70 | 76.32 | 75.69 | 76.23 | 1,617,320 | +0.64(+0.84%) |
Mar 15, 2021 | 74.75 | 75.63 | 74.24 | 75.60 | 2,607,751 | +1.03(+1.38%) |
Mar 12, 2021 | 74.36 | 74.61 | 74.16 | 74.57 | 1,550,971 | -0.54(-0.72%) |
Mar 11, 2021 | 75.06 | 75.57 | 74.76 | 75.11 | 1,731,843 | +0.49(+0.65%) |
Mar 10, 2021 | 74.84 | 74.98 | 74.41 | 74.62 | 1,927,326 | +0.58(+0.78%) |
Mar 09, 2021 | 74.32 | 74.89 | 74.05 | 74.05 | 2,351,090 | -0.17(-0.23%) |
Mar 08, 2021 | 74.44 | 75.11 | 74.12 | 74.21 | 2,172,341 | -0.25(-0.33%) |
Mar 05, 2021 | 73.89 | 74.67 | 72.94 | 74.46 | 2,278,451 | +0.45(+0.61%) |
Mar 04, 2021 | 74.99 | 75.17 | 73.25 | 74.01 | 2,299,997 | -0.76(-1.02%) |
Mar 03, 2021 | 75.15 | 75.32 | 74.22 | 74.77 | 2,293,269 | -0.52(-0.69%) |
Mar 02, 2021 | 75.22 | 75.87 | 75.21 | 75.29 | 2,500,964 | +0.61(+0.82%) |