Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.51 | 79.11 | 78.49 | 78.59 | 91,006 | +0.24(+0.31%) |
May 27, 2021 | 78.56 | 78.63 | 78.27 | 78.35 | 83,340 | -0.21(-0.27%) |
May 26, 2021 | 78.94 | 78.94 | 78.32 | 78.56 | 48,115 | -0.32(-0.40%) |
May 25, 2021 | 79.18 | 79.18 | 78.79 | 78.88 | 57,645 | -0.15(-0.19%) |
May 24, 2021 | 79.18 | 79.38 | 78.99 | 79.03 | 38,804 | +0.13(+0.17%) |
May 21, 2021 | 79.03 | 79.53 | 78.90 | 78.90 | 54,624 | +0.07(+0.09%) |
May 20, 2021 | 78.07 | 79.03 | 78.07 | 78.83 | 58,988 | +0.94(+1.21%) |
May 19, 2021 | 77.57 | 77.98 | 77.20 | 77.89 | 73,463 | -0.23(-0.30%) |
May 18, 2021 | 78.15 | 78.48 | 77.96 | 78.12 | 47,940 | +0.07(+0.09%) |
May 17, 2021 | 78.01 | 78.33 | 77.97 | 78.05 | 46,727 | +0.00(+0.00%) |
May 14, 2021 | 77.78 | 78.22 | 77.78 | 78.05 | 74,274 | +0.53(+0.68%) |
May 13, 2021 | 76.86 | 77.77 | 76.69 | 77.52 | 100,227 | +0.67(+0.88%) |
May 12, 2021 | 77.16 | 77.47 | 76.78 | 76.85 | 336,712 | -0.58(-0.75%) |
May 11, 2021 | 77.67 | 77.90 | 77.36 | 77.43 | 165,301 | -0.90(-1.14%) |
May 10, 2021 | 78.49 | 78.83 | 78.28 | 78.32 | 259,883 | +0.02(+0.02%) |
May 07, 2021 | 77.83 | 78.56 | 77.83 | 78.30 | 161,547 | +0.59(+0.76%) |
May 06, 2021 | 77.34 | 77.71 | 76.88 | 77.71 | 264,557 | +0.19(+0.25%) |
May 05, 2021 | 77.42 | 77.69 | 77.23 | 77.52 | 143,802 | +0.26(+0.34%) |
May 04, 2021 | 77.25 | 77.26 | 76.84 | 77.26 | 837,004 | -0.23(-0.30%) |
May 03, 2021 | 77.02 | 77.52 | 76.98 | 77.49 | 159,078 | +0.89(+1.16%) |
Apr 30, 2021 | 76.82 | 77.14 | 76.52 | 76.61 | 217,651 | -0.38(-0.49%) |
Apr 29, 2021 | 77.36 | 77.36 | 76.67 | 76.98 | 74,506 | -0.22(-0.29%) |
Apr 28, 2021 | 77.23 | 77.36 | 77.12 | 77.20 | 34,330 | -0.19(-0.25%) |
Apr 27, 2021 | 77.63 | 77.63 | 77.24 | 77.40 | 49,790 | -0.43(-0.56%) |
Apr 26, 2021 | 78.18 | 78.18 | 77.75 | 77.83 | 110,250 | -0.45(-0.58%) |
Apr 23, 2021 | 77.87 | 78.44 | 77.70 | 78.28 | 136,966 | +0.41(+0.53%) |
Apr 22, 2021 | 78.06 | 78.26 | 77.62 | 77.87 | 109,040 | -0.26(-0.33%) |
Apr 21, 2021 | 77.34 | 78.13 | 77.34 | 78.13 | 105,116 | +0.97(+1.26%) |
Apr 20, 2021 | 76.71 | 77.22 | 76.71 | 77.16 | 291,539 | +0.03(+0.04%) |
Apr 19, 2021 | 77.08 | 77.18 | 76.86 | 77.13 | 133,957 | +0.07(+0.09%) |
Apr 16, 2021 | 76.82 | 77.08 | 76.64 | 77.06 | 68,119 | +0.57(+0.74%) |
Apr 15, 2021 | 75.78 | 76.73 | 75.78 | 76.49 | 157,907 | +1.08(+1.43%) |
Apr 14, 2021 | 75.46 | 75.66 | 75.29 | 75.41 | 242,760 | -0.01(-0.01%) |
Apr 13, 2021 | 74.86 | 75.44 | 74.86 | 75.42 | 62,867 | +0.35(+0.46%) |
Apr 12, 2021 | 75.03 | 75.19 | 74.85 | 75.08 | 131,838 | -0.06(-0.08%) |
Apr 09, 2021 | 74.48 | 75.18 | 74.42 | 75.13 | 27,310 | +0.73(+0.98%) |
Apr 08, 2021 | 74.41 | 74.66 | 74.33 | 74.40 | 54,039 | +0.35(+0.47%) |
Apr 07, 2021 | 74.26 | 74.35 | 73.93 | 74.06 | 90,088 | -0.27(-0.36%) |
Apr 06, 2021 | 74.63 | 74.81 | 74.24 | 74.33 | 61,799 | -0.44(-0.59%) |
Apr 05, 2021 | 74.53 | 74.90 | 74.46 | 74.77 | 86,982 | +0.48(+0.65%) |
Apr 01, 2021 | 74.37 | 74.44 | 73.97 | 74.29 | 89,822 | +0.08(+0.10%) |
Mar 31, 2021 | 74.12 | 74.55 | 74.12 | 74.21 | 79,561 | +0.17(+0.23%) |
Mar 30, 2021 | 74.46 | 74.46 | 73.95 | 74.04 | 36,162 | -0.76(-1.02%) |
Mar 29, 2021 | 74.24 | 74.96 | 74.22 | 74.80 | 58,022 | +0.24(+0.32%) |
Mar 26, 2021 | 73.55 | 74.62 | 73.40 | 74.56 | 48,286 | +1.19(+1.63%) |
Mar 25, 2021 | 72.98 | 73.43 | 72.65 | 73.36 | 45,773 | +0.42(+0.58%) |
Mar 24, 2021 | 73.14 | 73.38 | 72.90 | 72.94 | 79,373 | -0.19(-0.26%) |
Mar 23, 2021 | 73.75 | 73.87 | 73.06 | 73.13 | 71,818 | -0.91(-1.24%) |
Mar 22, 2021 | 73.31 | 74.10 | 73.25 | 74.05 | 77,697 | +0.65(+0.88%) |
Mar 19, 2021 | 73.30 | 73.71 | 72.92 | 73.40 | 36,032 | +0.27(+0.37%) |
Mar 18, 2021 | 73.12 | 73.72 | 73.02 | 73.13 | 66,840 | -0.25(-0.34%) |
Mar 17, 2021 | 73.20 | 73.51 | 72.88 | 73.38 | 101,568 | -0.16(-0.22%) |
Mar 16, 2021 | 73.58 | 73.78 | 73.38 | 73.54 | 407,637 | +0.15(+0.21%) |
Mar 15, 2021 | 72.86 | 73.46 | 72.79 | 73.39 | 245,557 | +0.47(+0.65%) |
Mar 12, 2021 | 72.82 | 72.95 | 72.49 | 72.92 | 144,131 | +0.02(+0.03%) |
Mar 11, 2021 | 72.84 | 73.16 | 72.62 | 72.90 | 64,489 | +0.37(+0.50%) |
Mar 10, 2021 | 72.97 | 73.02 | 72.48 | 72.53 | 94,251 | +0.31(+0.43%) |
Mar 09, 2021 | 72.13 | 73.02 | 72.13 | 72.23 | 98,057 | +0.74(+1.04%) |
Mar 08, 2021 | 71.71 | 72.47 | 71.44 | 71.48 | 223,252 | -0.34(-0.47%) |
Mar 05, 2021 | 71.14 | 71.93 | 70.45 | 71.82 | 461,989 | +1.11(+1.57%) |
Mar 04, 2021 | 71.59 | 71.92 | 70.28 | 70.71 | 111,364 | -1.05(-1.46%) |
Mar 03, 2021 | 72.52 | 72.52 | 71.53 | 71.76 | 263,937 | -0.99(-1.36%) |
Mar 02, 2021 | 72.99 | 73.10 | 72.66 | 72.76 | 277,863 | -0.08(-0.11%) |