Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.26 | 76.78 | 76.26 | 76.42 | 12,633 | +0.32(+0.42%) |
May 27, 2021 | 76.60 | 76.76 | 76.12 | 76.10 | 10,569 | -0.46(-0.60%) |
May 26, 2021 | 76.61 | 76.61 | 76.15 | 76.56 | 12,893 | -0.15(-0.19%) |
May 25, 2021 | 77.61 | 77.61 | 76.70 | 76.70 | 9,853 | -0.89(-1.15%) |
May 24, 2021 | 78.24 | 78.24 | 77.59 | 77.60 | 7,477 | -0.19(-0.25%) |
May 21, 2021 | 78.46 | 78.61 | 77.79 | 77.79 | 14,913 | -0.42(-0.53%) |
May 20, 2021 | 76.98 | 78.31 | 76.98 | 78.21 | 40,556 | +1.29(+1.68%) |
May 19, 2021 | 76.70 | 76.96 | 76.35 | 76.92 | 13,091 | -0.55(-0.71%) |
May 18, 2021 | 77.74 | 77.90 | 77.44 | 77.47 | 29,548 | -0.28(-0.37%) |
May 17, 2021 | 77.59 | 78.09 | 77.59 | 77.75 | 13,264 | +0.14(+0.18%) |
May 14, 2021 | 77.48 | 77.75 | 77.23 | 77.62 | 9,220 | +0.71(+0.92%) |
May 13, 2021 | 76.20 | 77.21 | 76.00 | 76.91 | 30,810 | +0.79(+1.03%) |
May 12, 2021 | 75.49 | 76.70 | 75.49 | 76.12 | 12,304 | +0.16(+0.20%) |
May 11, 2021 | 75.12 | 76.39 | 75.12 | 75.96 | 18,284 | -0.19(-0.25%) |
May 10, 2021 | 76.53 | 76.85 | 76.15 | 76.15 | 8,223 | -0.26(-0.34%) |
May 07, 2021 | 76.44 | 77.10 | 76.33 | 76.41 | 10,297 | +0.07(+0.09%) |
May 06, 2021 | 75.82 | 76.34 | 75.13 | 76.34 | 15,172 | +0.13(+0.17%) |
May 05, 2021 | 76.12 | 76.67 | 75.88 | 76.22 | 17,520 | +0.43(+0.56%) |
May 04, 2021 | 76.16 | 76.16 | 75.51 | 75.79 | 16,037 | -1.01(-1.32%) |
May 03, 2021 | 76.21 | 76.81 | 76.21 | 76.80 | 19,762 | +1.04(+1.37%) |
Apr 30, 2021 | 75.76 | 76.53 | 75.76 | 75.76 | 28,610 | -0.37(-0.48%) |
Apr 29, 2021 | 76.62 | 76.62 | 75.62 | 76.13 | 42,692 | -0.30(-0.39%) |
Apr 28, 2021 | 76.69 | 76.88 | 76.34 | 76.43 | 19,836 | -0.53(-0.69%) |
Apr 27, 2021 | 77.62 | 77.62 | 76.96 | 76.96 | 17,425 | -0.73(-0.94%) |
Apr 26, 2021 | 77.21 | 77.69 | 76.94 | 77.69 | 18,834 | +0.45(+0.58%) |
Apr 23, 2021 | 77.37 | 77.37 | 77.00 | 77.25 | 8,542 | -0.17(-0.23%) |
Apr 22, 2021 | 78.31 | 78.31 | 77.36 | 77.42 | 9,187 | -0.83(-1.06%) |
Apr 21, 2021 | 77.44 | 78.28 | 77.44 | 78.25 | 14,621 | +1.01(+1.31%) |
Apr 20, 2021 | 76.69 | 77.37 | 76.61 | 77.24 | 15,372 | +0.11(+0.14%) |
Apr 19, 2021 | 77.71 | 77.71 | 76.93 | 77.13 | 13,738 | -0.52(-0.68%) |
Apr 16, 2021 | 77.79 | 77.79 | 76.83 | 77.65 | 19,451 | +0.46(+0.59%) |
Apr 15, 2021 | 76.90 | 77.61 | 76.90 | 77.20 | 31,284 | +0.64(+0.84%) |
Apr 14, 2021 | 76.05 | 76.94 | 76.05 | 76.56 | 28,776 | +0.54(+0.72%) |
Apr 13, 2021 | 75.42 | 76.01 | 75.36 | 76.01 | 9,253 | +0.43(+0.57%) |
Apr 12, 2021 | 76.26 | 76.26 | 75.52 | 75.58 | 21,014 | -0.48(-0.63%) |
Apr 09, 2021 | 75.74 | 76.09 | 75.58 | 76.06 | 13,379 | +0.08(+0.10%) |
Apr 08, 2021 | 76.36 | 76.47 | 75.78 | 75.98 | 10,990 | -0.12(-0.15%) |
Apr 07, 2021 | 76.55 | 76.69 | 76.00 | 76.10 | 9,776 | -0.62(-0.81%) |
Apr 06, 2021 | 76.92 | 77.44 | 76.57 | 76.72 | 18,833 | -0.39(-0.50%) |
Apr 05, 2021 | 77.19 | 77.26 | 76.78 | 77.11 | 9,016 | +0.32(+0.42%) |
Apr 01, 2021 | 76.52 | 77.08 | 76.48 | 76.79 | 9,674 | +0.15(+0.19%) |
Mar 31, 2021 | 76.75 | 77.09 | 76.64 | 76.64 | 12,871 | +0.28(+0.37%) |
Mar 30, 2021 | 76.77 | 76.77 | 76.11 | 76.36 | 27,481 | -0.30(-0.39%) |
Mar 29, 2021 | 76.61 | 77.09 | 76.43 | 76.66 | 22,761 | -0.34(-0.44%) |
Mar 26, 2021 | 76.04 | 77.00 | 76.04 | 77.00 | 23,465 | +1.11(+1.46%) |
Mar 25, 2021 | 74.87 | 76.09 | 74.85 | 75.90 | 11,029 | +0.69(+0.92%) |
Mar 24, 2021 | 76.53 | 76.53 | 75.21 | 75.21 | 11,102 | -1.07(-1.40%) |
Mar 23, 2021 | 77.66 | 77.66 | 76.18 | 76.28 | 19,050 | -1.71(-2.19%) |
Mar 22, 2021 | 77.58 | 77.99 | 77.15 | 77.98 | 20,647 | +0.81(+1.05%) |
Mar 19, 2021 | 77.21 | 77.26 | 76.56 | 77.17 | 10,208 | +0.66(+0.86%) |
Mar 18, 2021 | 77.13 | 77.82 | 76.44 | 76.51 | 10,875 | -1.18(-1.51%) |
Mar 17, 2021 | 76.97 | 77.76 | 76.67 | 77.69 | 10,936 | +0.07(+0.10%) |
Mar 16, 2021 | 77.96 | 77.96 | 77.27 | 77.61 | 16,042 | -0.02(-0.03%) |
Mar 15, 2021 | 77.42 | 77.70 | 77.10 | 77.63 | 24,259 | +0.29(+0.38%) |
Mar 12, 2021 | 76.93 | 77.38 | 76.52 | 77.34 | 31,037 | +0.35(+0.45%) |
Mar 11, 2021 | 76.71 | 77.14 | 76.47 | 76.99 | 118,949 | +0.71(+0.93%) |
Mar 10, 2021 | 76.68 | 76.82 | 76.25 | 76.28 | 5,817 | +0.23(+0.30%) |
Mar 09, 2021 | 76.18 | 77.11 | 76.05 | 76.05 | 30,435 | +0.57(+0.76%) |
Mar 08, 2021 | 75.58 | 76.45 | 75.38 | 75.48 | 18,167 | +0.15(+0.20%) |
Mar 05, 2021 | 74.22 | 75.47 | 73.07 | 75.33 | 18,560 | +1.63(+2.21%) |
Mar 04, 2021 | 74.95 | 75.22 | 73.53 | 73.70 | 62,646 | +0.40(+0.54%) |
Mar 03, 2021 | 74.19 | 74.19 | 73.25 | 73.31 | 26,066 | -1.05(-1.41%) |
Mar 02, 2021 | 75.25 | 75.30 | 74.35 | 74.35 | 14,299 | -0.70(-0.93%) |