Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.92 | 77.64 | 76.92 | 77.32 | 231,190 | +0.69(+0.90%) |
May 27, 2021 | 76.45 | 76.75 | 76.30 | 76.63 | 265,699 | -0.74(-0.96%) |
May 26, 2021 | 77.95 | 77.95 | 77.02 | 77.37 | 217,513 | +0.92(+1.20%) |
May 25, 2021 | 76.50 | 76.71 | 76.04 | 76.45 | 314,068 | +1.35(+1.80%) |
May 24, 2021 | 74.59 | 75.20 | 74.41 | 75.10 | 531,512 | +1.73(+2.36%) |
May 21, 2021 | 73.85 | 74.05 | 72.90 | 73.37 | 505,613 | +1.44(+2.00%) |
May 20, 2021 | 71.28 | 72.45 | 71.28 | 71.93 | 1,071,630 | +0.13(+0.18%) |
May 19, 2021 | 70.76 | 71.80 | 70.68 | 71.80 | 392,906 | +1.40(+1.99%) |
May 18, 2021 | 70.88 | 71.33 | 70.30 | 70.40 | 648,475 | -0.92(-1.29%) |
May 17, 2021 | 71.02 | 71.91 | 70.87 | 71.32 | 348,116 | +0.79(+1.12%) |
May 14, 2021 | 70.00 | 71.25 | 70.00 | 70.53 | 383,664 | +1.93(+2.81%) |
May 13, 2021 | 69.30 | 69.39 | 67.86 | 68.60 | 1,598,950 | -0.92(-1.32%) |
May 12, 2021 | 70.54 | 70.60 | 69.41 | 69.52 | 336,564 | -2.03(-2.84%) |
May 11, 2021 | 71.20 | 71.76 | 70.66 | 71.55 | 1,170,882 | +0.90(+1.27%) |
May 10, 2021 | 71.01 | 71.76 | 70.45 | 70.65 | 1,122,495 | +1.66(+2.41%) |
May 07, 2021 | 69.38 | 70.50 | 68.75 | 68.99 | 1,236,231 | -1.02(-1.46%) |
May 06, 2021 | 68.08 | 70.26 | 68.08 | 70.01 | 760,008 | -2.29(-3.17%) |
May 05, 2021 | 71.50 | 72.35 | 71.50 | 72.30 | 436,348 | +1.25(+1.76%) |
May 04, 2021 | 72.00 | 72.43 | 70.71 | 71.05 | 414,532 | -1.43(-1.97%) |
May 03, 2021 | 72.32 | 72.95 | 72.00 | 72.48 | 429,230 | +0.59(+0.82%) |
Apr 30, 2021 | 70.75 | 71.95 | 70.75 | 71.89 | 303,000 | +0.78(+1.10%) |
Apr 29, 2021 | 73.16 | 73.16 | 70.18 | 71.11 | 195,065 | -0.28(-0.39%) |
Apr 28, 2021 | 70.88 | 72.09 | 70.88 | 71.39 | 188,444 | +1.25(+1.78%) |
Apr 27, 2021 | 70.01 | 71.04 | 70.01 | 70.14 | 294,092 | -0.97(-1.36%) |
Apr 26, 2021 | 70.62 | 71.45 | 70.60 | 71.11 | 1,222,309 | -1.34(-1.85%) |
Apr 23, 2021 | 73.40 | 73.40 | 72.21 | 72.45 | 599,800 | +0.26(+0.36%) |
Apr 22, 2021 | 72.30 | 72.74 | 71.55 | 72.19 | 272,399 | -0.87(-1.19%) |
Apr 21, 2021 | 72.25 | 73.14 | 72.20 | 73.06 | 197,936 | +0.68(+0.94%) |
Apr 20, 2021 | 73.49 | 73.49 | 72.16 | 72.38 | 464,298 | -0.64(-0.88%) |
Apr 19, 2021 | 73.26 | 74.47 | 72.30 | 73.02 | 390,194 | -1.83(-2.44%) |
Apr 16, 2021 | 74.75 | 75.23 | 74.11 | 74.85 | 299,300 | -0.09(-0.12%) |
Apr 15, 2021 | 74.42 | 75.25 | 74.42 | 74.94 | 236,691 | -0.14(-0.19%) |
Apr 14, 2021 | 75.29 | 76.01 | 74.91 | 75.08 | 221,449 | -0.82(-1.08%) |
Apr 13, 2021 | 75.00 | 76.00 | 74.28 | 75.90 | 365,384 | +1.76(+2.37%) |
Apr 12, 2021 | 72.51 | 74.15 | 72.51 | 74.14 | 177,843 | +0.14(+0.19%) |
Apr 09, 2021 | 73.51 | 74.35 | 73.31 | 74.00 | 177,400 | -0.26(-0.35%) |
Apr 08, 2021 | 73.62 | 74.95 | 73.62 | 74.26 | 151,104 | +1.56(+2.15%) |
Apr 07, 2021 | 72.66 | 73.00 | 72.40 | 72.70 | 418,552 | -0.16(-0.22%) |
Apr 06, 2021 | 73.07 | 73.07 | 72.09 | 72.86 | 293,849 | +0.68(+0.94%) |
Apr 05, 2021 | 72.33 | 72.33 | 71.14 | 72.18 | 207,894 | +0.36(+0.50%) |
Apr 01, 2021 | 71.04 | 72.30 | 71.04 | 71.82 | 377,800 | +1.02(+1.44%) |
Mar 31, 2021 | 70.68 | 71.12 | 70.03 | 70.80 | 569,996 | -1.60(-2.21%) |
Mar 30, 2021 | 71.50 | 72.68 | 71.38 | 72.40 | 242,348 | -0.40(-0.55%) |
Mar 29, 2021 | 73.00 | 73.12 | 71.68 | 72.80 | 342,350 | -0.32(-0.44%) |
Mar 26, 2021 | 73.35 | 73.50 | 72.08 | 73.12 | 347,400 | +1.98(+2.78%) |
Mar 25, 2021 | 71.58 | 71.58 | 70.60 | 71.14 | 535,622 | -0.87(-1.21%) |
Mar 24, 2021 | 72.85 | 73.38 | 71.98 | 72.01 | 505,374 | -1.69(-2.29%) |
Mar 23, 2021 | 74.29 | 74.29 | 73.46 | 73.70 | 441,370 | +0.64(+0.88%) |
Mar 22, 2021 | 73.44 | 73.63 | 72.07 | 73.06 | 307,842 | +0.98(+1.36%) |
Mar 19, 2021 | 71.17 | 72.08 | 70.82 | 72.08 | 538,900 | +0.57(+0.80%) |
Mar 18, 2021 | 72.20 | 72.33 | 71.22 | 71.51 | 365,435 | -1.61(-2.20%) |
Mar 17, 2021 | 72.01 | 73.50 | 71.43 | 73.12 | 438,159 | -0.14(-0.19%) |
Mar 16, 2021 | 73.35 | 73.90 | 73.00 | 73.26 | 654,892 | +2.08(+2.92%) |
Mar 15, 2021 | 70.69 | 71.24 | 70.50 | 71.18 | 509,396 | +1.98(+2.86%) |
Mar 12, 2021 | 69.26 | 69.43 | 68.80 | 69.20 | 400,800 | -0.19(-0.27%) |
Mar 11, 2021 | 69.08 | 70.68 | 69.00 | 69.39 | 773,242 | +0.90(+1.31%) |
Mar 10, 2021 | 68.99 | 69.98 | 68.44 | 68.49 | 730,614 | -0.61(-0.88%) |
Mar 09, 2021 | 68.60 | 69.49 | 68.19 | 69.10 | 698,447 | +0.51(+0.74%) |
Mar 08, 2021 | 69.05 | 69.40 | 68.13 | 68.59 | 1,115,896 | -3.23(-4.50%) |
Mar 05, 2021 | 72.50 | 72.50 | 70.01 | 71.83 | 781,700 | +1.70(+2.43%) |
Mar 04, 2021 | 71.17 | 71.45 | 69.31 | 70.12 | 770,393 | -2.77(-3.79%) |
Mar 03, 2021 | 73.70 | 74.00 | 72.58 | 72.89 | 623,349 | -2.52(-3.34%) |
Mar 02, 2021 | 75.89 | 76.25 | 75.31 | 75.40 | 594,438 | -1.99(-2.57%) |