Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.83 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.88 | 76.13 | 76.88 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.39 | 75.96 | 75.34 | 75.85 | 132,700 | +0.45(+0.60%) |
May 25, 2021 | 76.11 | 76.19 | 75.40 | 75.40 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.48 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.45 | 5,469 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.46 | 75.94 | 76.35 | 11,545 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,214 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,633 | +1.04(+1.36%) |
May 13, 2021 | 74.67 | 76.89 | 74.50 | 76.74 | 9,116 | +1.72(+2.30%) |
May 12, 2021 | 76.20 | 76.20 | 74.97 | 75.02 | 8,747 | -1.03(-1.36%) |
May 11, 2021 | 77.37 | 77.37 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.32 | 78.73 | 77.75 | 77.75 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,681 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.89 | 76.48 | 75.41 | 76.35 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |
May 03, 2021 | 75.85 | 76.30 | 75.72 | 75.72 | 10,166 | +0.71(+0.95%) |
Apr 30, 2021 | 75.23 | 75.28 | 74.90 | 75.01 | 7,910 | -0.27(-0.36%) |
Apr 29, 2021 | 74.99 | 75.57 | 74.96 | 75.28 | 2,792 | +0.94(+1.27%) |
Apr 28, 2021 | 74.85 | 74.89 | 74.23 | 74.34 | 4,922 | -0.31(-0.41%) |
Apr 27, 2021 | 74.41 | 74.64 | 74.35 | 74.64 | 3,785 | +0.45(+0.61%) |
Apr 26, 2021 | 74.92 | 75.19 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.72 | 74.52 | 73.72 | 74.47 | 10,019 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.91 | 73.35 | 73.62 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.07 | 72.35 | 74.05 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.51 | 73.51 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.36 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.55 | 73.95 | 73.55 | 73.76 | 24,363 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.14 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.45 | 73.33 | 72.45 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.37 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,103 | +0.51(+0.71%) |
Apr 09, 2021 | 71.81 | 71.96 | 71.73 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.87 | 71.87 | 71.22 | 71.52 | 3,274 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.66 | 71.92 | 71.50 | 71.69 | 6,647 | +0.10(+0.13%) |
Apr 05, 2021 | 71.53 | 71.70 | 71.40 | 71.59 | 6,550 | +0.53(+0.75%) |
Apr 01, 2021 | 70.43 | 71.06 | 70.43 | 71.06 | 2,214 | +0.65(+0.92%) |
Mar 31, 2021 | 71.51 | 71.51 | 70.41 | 70.41 | 6,266 | -0.82(-1.16%) |
Mar 30, 2021 | 70.90 | 71.50 | 70.90 | 71.23 | 7,413 | +0.49(+0.69%) |
Mar 29, 2021 | 70.40 | 71.03 | 70.20 | 70.74 | 7,763 | -0.14(-0.19%) |
Mar 26, 2021 | 70.82 | 70.88 | 70.50 | 70.88 | 5,062 | +0.35(+0.49%) |
Mar 25, 2021 | 69.03 | 70.57 | 68.76 | 70.53 | 20,520 | +1.37(+1.98%) |
Mar 24, 2021 | 70.01 | 70.05 | 69.16 | 69.16 | 4,649 | +0.27(+0.39%) |
Mar 23, 2021 | 69.56 | 69.56 | 68.86 | 68.90 | 1,883 | -0.75(-1.07%) |
Mar 22, 2021 | 70.09 | 70.09 | 69.47 | 69.64 | 19,515 | -0.76(-1.08%) |
Mar 19, 2021 | 72.03 | 72.03 | 70.39 | 70.41 | 19,348 | -1.35(-1.88%) |
Mar 18, 2021 | 71.27 | 73.79 | 71.27 | 71.75 | 7,156 | +0.32(+0.45%) |
Mar 17, 2021 | 70.85 | 71.43 | 70.85 | 71.43 | 1,563 | +0.27(+0.39%) |
Mar 16, 2021 | 71.52 | 71.52 | 70.53 | 71.16 | 5,968 | -0.89(-1.24%) |
Mar 15, 2021 | 72.13 | 72.13 | 71.25 | 72.05 | 3,119 | +0.34(+0.47%) |
Mar 12, 2021 | 71.75 | 71.75 | 71.49 | 71.71 | 27,109 | +0.88(+1.24%) |
Mar 11, 2021 | 71.02 | 71.17 | 70.83 | 70.83 | 3,510 | -0.15(-0.21%) |
Mar 10, 2021 | 70.54 | 71.05 | 70.26 | 70.98 | 6,943 | +1.13(+1.61%) |
Mar 09, 2021 | 70.15 | 70.60 | 69.74 | 69.86 | 9,666 | -0.61(-0.86%) |
Mar 08, 2021 | 69.62 | 71.53 | 69.62 | 70.46 | 116,091 | +1.18(+1.71%) |
Mar 05, 2021 | 68.36 | 69.28 | 67.76 | 69.28 | 9,461 | +1.87(+2.78%) |
Mar 04, 2021 | 68.49 | 68.49 | 66.74 | 67.41 | 18,047 | -1.12(-1.63%) |
Mar 03, 2021 | 68.90 | 69.34 | 68.52 | 68.52 | 114,431 | +0.33(+0.48%) |
Mar 02, 2021 | 68.18 | 68.65 | 68.18 | 68.20 | 3,051 | -0.10(-0.14%) |