Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.62 | 77.99 | 77.53 | 77.53 | 529,186 | -0.12(-0.15%) |
May 27, 2021 | 77.61 | 77.67 | 77.31 | 77.65 | 1,209,613 | -0.34(-0.44%) |
May 26, 2021 | 78.16 | 78.33 | 77.81 | 77.99 | 578,229 | -0.12(-0.15%) |
May 25, 2021 | 77.65 | 78.13 | 77.65 | 78.11 | 544,939 | +0.72(+0.93%) |
May 24, 2021 | 77.30 | 77.63 | 77.27 | 77.40 | 377,647 | +0.26(+0.33%) |
May 21, 2021 | 77.14 | 77.16 | 76.83 | 77.14 | 503,900 | +0.21(+0.27%) |
May 20, 2021 | 76.63 | 77.04 | 76.61 | 76.93 | 566,049 | +0.59(+0.77%) |
May 19, 2021 | 76.55 | 76.95 | 76.05 | 76.34 | 879,037 | -0.17(-0.23%) |
May 18, 2021 | 76.44 | 76.57 | 76.28 | 76.51 | 446,768 | -0.17(-0.23%) |
May 17, 2021 | 76.73 | 76.87 | 76.54 | 76.69 | 547,591 | -0.15(-0.19%) |
May 14, 2021 | 76.55 | 76.84 | 76.39 | 76.84 | 575,795 | +0.60(+0.78%) |
May 13, 2021 | 76.27 | 76.50 | 76.11 | 76.24 | 847,879 | +0.11(+0.14%) |
May 12, 2021 | 76.66 | 76.72 | 75.97 | 76.13 | 1,231,447 | -0.79(-1.03%) |
May 11, 2021 | 76.96 | 77.11 | 76.75 | 76.92 | 687,692 | -0.41(-0.53%) |
May 10, 2021 | 77.89 | 78.05 | 77.24 | 77.33 | 737,843 | -0.68(-0.87%) |
May 07, 2021 | 78.46 | 78.74 | 77.83 | 78.01 | 2,292,224 | -0.32(-0.41%) |
May 06, 2021 | 78.01 | 78.52 | 78.01 | 78.33 | 1,909,929 | +0.11(+0.14%) |
May 05, 2021 | 77.88 | 78.33 | 77.83 | 78.22 | 818,027 | +0.12(+0.15%) |
May 04, 2021 | 78.18 | 78.52 | 77.98 | 78.10 | 1,268,062 | +0.43(+0.56%) |
May 03, 2021 | 77.75 | 78.24 | 77.53 | 77.67 | 964,997 | +0.05(+0.06%) |
Apr 30, 2021 | 77.52 | 77.64 | 77.25 | 77.62 | 760,917 | +0.19(+0.25%) |
Apr 29, 2021 | 76.97 | 77.45 | 76.78 | 77.43 | 735,172 | -0.23(-0.30%) |
Apr 28, 2021 | 77.57 | 77.72 | 77.24 | 77.66 | 1,060,053 | +0.08(+0.11%) |
Apr 27, 2021 | 78.07 | 78.21 | 77.51 | 77.58 | 1,038,295 | -0.67(-0.86%) |
Apr 26, 2021 | 78.38 | 78.57 | 78.25 | 78.25 | 642,027 | -0.08(-0.11%) |
Apr 23, 2021 | 78.50 | 78.53 | 78.05 | 78.33 | 534,548 | -0.14(-0.18%) |
Apr 22, 2021 | 78.31 | 78.50 | 77.87 | 78.47 | 588,533 | +0.30(+0.39%) |
Apr 21, 2021 | 78.05 | 78.25 | 77.81 | 78.17 | 587,068 | +0.14(+0.18%) |
Apr 20, 2021 | 77.46 | 78.16 | 77.46 | 78.03 | 610,589 | +0.39(+0.50%) |
Apr 19, 2021 | 77.61 | 77.91 | 77.50 | 77.64 | 768,811 | -0.24(-0.31%) |
Apr 16, 2021 | 77.77 | 78.15 | 77.69 | 77.88 | 2,175,451 | -0.51(-0.66%) |
Apr 15, 2021 | 77.97 | 78.79 | 77.97 | 78.39 | 955,246 | +1.16(+1.50%) |
Apr 14, 2021 | 77.20 | 77.31 | 76.97 | 77.24 | 741,507 | -0.23(-0.30%) |
Apr 13, 2021 | 76.87 | 77.47 | 76.80 | 77.47 | 619,034 | +0.52(+0.68%) |
Apr 12, 2021 | 76.92 | 76.96 | 76.73 | 76.94 | 502,863 | +0.00(+0.00%) |
Apr 09, 2021 | 76.94 | 77.31 | 76.74 | 76.94 | 596,315 | -0.28(-0.36%) |
Apr 08, 2021 | 76.85 | 77.22 | 76.85 | 77.22 | 500,245 | +0.60(+0.78%) |
Apr 07, 2021 | 76.88 | 77.24 | 76.60 | 76.62 | 620,655 | -0.49(-0.63%) |
Apr 06, 2021 | 76.76 | 77.17 | 76.65 | 77.11 | 819,196 | +0.51(+0.67%) |
Apr 05, 2021 | 76.40 | 76.60 | 76.09 | 76.60 | 1,591,401 | -0.33(-0.43%) |
Apr 01, 2021 | 76.41 | 76.98 | 76.29 | 76.93 | 2,316,632 | +1.04(+1.37%) |
Mar 31, 2021 | 76.18 | 76.32 | 75.50 | 75.88 | 1,402,236 | -0.28(-0.36%) |
Mar 30, 2021 | 75.64 | 76.29 | 75.50 | 76.16 | 589,019 | +0.38(+0.50%) |
Mar 29, 2021 | 76.48 | 76.48 | 75.51 | 75.78 | 539,460 | -0.63(-0.83%) |
Mar 26, 2021 | 76.29 | 76.71 | 76.18 | 76.41 | 861,573 | -0.30(-0.39%) |
Mar 25, 2021 | 77.31 | 77.45 | 76.64 | 76.72 | 957,053 | -0.52(-0.68%) |
Mar 24, 2021 | 76.61 | 77.26 | 76.56 | 77.24 | 622,437 | +0.39(+0.51%) |
Mar 23, 2021 | 76.35 | 76.87 | 76.14 | 76.85 | 447,884 | +0.68(+0.89%) |
Mar 22, 2021 | 75.87 | 76.25 | 75.71 | 76.17 | 425,547 | +0.76(+1.01%) |
Mar 19, 2021 | 74.98 | 75.41 | 74.87 | 75.41 | 675,313 | +0.44(+0.59%) |
Mar 18, 2021 | 74.58 | 75.20 | 74.53 | 74.97 | 946,276 | -0.70(-0.92%) |
Mar 17, 2021 | 75.59 | 75.78 | 75.07 | 75.66 | 925,139 | -0.59(-0.77%) |
Mar 16, 2021 | 76.31 | 76.61 | 75.92 | 76.25 | 616,657 | -0.24(-0.31%) |
Mar 15, 2021 | 76.29 | 76.60 | 76.24 | 76.49 | 570,013 | +0.40(+0.53%) |
Mar 12, 2021 | 76.22 | 76.24 | 75.82 | 76.08 | 939,918 | -1.57(-2.02%) |
Mar 11, 2021 | 77.71 | 77.81 | 77.36 | 77.65 | 670,089 | -0.49(-0.63%) |
Mar 10, 2021 | 78.03 | 78.21 | 77.77 | 78.15 | 615,053 | +0.15(+0.19%) |
Mar 09, 2021 | 77.76 | 78.06 | 77.62 | 78.00 | 1,303,172 | +0.94(+1.22%) |
Mar 08, 2021 | 77.52 | 77.55 | 77.01 | 77.06 | 614,715 | -0.55(-0.71%) |
Mar 05, 2021 | 77.18 | 77.80 | 77.09 | 77.61 | 663,747 | +0.11(+0.14%) |
Mar 04, 2021 | 78.03 | 78.18 | 77.13 | 77.50 | 925,761 | -0.50(-0.65%) |
Mar 03, 2021 | 77.93 | 78.29 | 77.57 | 78.00 | 847,288 | -0.83(-1.06%) |
Mar 02, 2021 | 78.45 | 78.83 | 78.39 | 78.83 | 834,587 | +0.00(+0.00%) |