Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.46 | 75.56 | 75.37 | 75.37 | 9,808 | +0.19(+0.26%) |
May 27, 2021 | 75.18 | 75.29 | 75.01 | 75.18 | 6,262 | -0.55(-0.72%) |
May 26, 2021 | 75.85 | 75.85 | 75.73 | 75.73 | 907 | -0.11(-0.15%) |
May 25, 2021 | 76.08 | 76.08 | 75.78 | 75.84 | 2,183 | -0.33(-0.44%) |
May 24, 2021 | 76.25 | 76.32 | 76.17 | 76.18 | 11,185 | +0.31(+0.41%) |
May 21, 2021 | 75.99 | 75.99 | 75.54 | 75.86 | 1,250 | +0.28(+0.37%) |
May 20, 2021 | 75.45 | 75.82 | 75.45 | 75.58 | 2,563 | +0.89(+1.19%) |
May 19, 2021 | 74.57 | 74.85 | 74.50 | 74.70 | 50,973 | -0.33(-0.44%) |
May 18, 2021 | 75.38 | 75.53 | 75.03 | 75.03 | 14,598 | +0.61(+0.82%) |
May 17, 2021 | 74.44 | 74.58 | 74.37 | 74.41 | 15,458 | -0.72(-0.96%) |
May 14, 2021 | 74.83 | 75.13 | 74.83 | 75.13 | 1,598 | +1.00(+1.35%) |
May 13, 2021 | 73.57 | 74.13 | 73.57 | 74.13 | 5,365 | +0.54(+0.73%) |
May 12, 2021 | 74.87 | 74.94 | 73.57 | 73.60 | 7,226 | -2.86(-3.74%) |
May 11, 2021 | 76.28 | 76.53 | 76.06 | 76.46 | 4,194 | -0.96(-1.24%) |
May 10, 2021 | 78.00 | 78.03 | 77.42 | 77.42 | 4,015 | -0.25(-0.32%) |
May 07, 2021 | 77.30 | 77.84 | 77.30 | 77.66 | 4,391 | +0.94(+1.23%) |
May 06, 2021 | 76.39 | 76.72 | 76.38 | 76.72 | 28,271 | -0.06(-0.08%) |
May 05, 2021 | 76.78 | 76.78 | 76.37 | 76.78 | 1,103 | +0.67(+0.87%) |
May 04, 2021 | 76.18 | 76.24 | 75.53 | 76.12 | 32,558 | -0.53(-0.70%) |
May 03, 2021 | 76.25 | 76.65 | 76.25 | 76.65 | 12,033 | +1.01(+1.34%) |
Apr 30, 2021 | 76.09 | 76.09 | 75.64 | 75.64 | 849 | -0.47(-0.62%) |
Apr 29, 2021 | 76.27 | 76.27 | 75.78 | 76.11 | 3,135 | +0.06(+0.08%) |
Apr 28, 2021 | 76.04 | 76.17 | 75.98 | 76.05 | 2,101 | -0.59(-0.77%) |
Apr 27, 2021 | 76.74 | 76.74 | 76.63 | 76.64 | 908 | -0.32(-0.42%) |
Apr 26, 2021 | 77.17 | 77.18 | 76.83 | 76.96 | 22,481 | -0.54(-0.70%) |
Apr 23, 2021 | 77.10 | 77.63 | 77.10 | 77.50 | 2,337 | +0.75(+0.98%) |
Apr 22, 2021 | 77.21 | 77.21 | 76.71 | 76.75 | 5,038 | -0.31(-0.41%) |
Apr 21, 2021 | 76.28 | 77.07 | 76.28 | 77.07 | 24,242 | +0.43(+0.56%) |
Apr 20, 2021 | 76.81 | 76.84 | 76.40 | 76.64 | 13,162 | -1.50(-1.91%) |
Apr 19, 2021 | 78.61 | 78.61 | 77.94 | 78.13 | 16,502 | -0.50(-0.63%) |
Apr 16, 2021 | 78.83 | 78.83 | 78.51 | 78.63 | 4,461 | +0.24(+0.30%) |
Apr 15, 2021 | 78.38 | 78.57 | 78.38 | 78.39 | 2,239 | +0.20(+0.26%) |
Apr 14, 2021 | 77.94 | 78.43 | 77.94 | 78.19 | 23,156 | -0.12(-0.15%) |
Apr 13, 2021 | 77.95 | 78.34 | 77.95 | 78.30 | 7,712 | +0.62(+0.79%) |
Apr 12, 2021 | 77.83 | 77.83 | 77.65 | 77.69 | 12,614 | -0.22(-0.28%) |
Apr 09, 2021 | 77.56 | 77.91 | 77.56 | 77.91 | 3,930 | +0.45(+0.58%) |
Apr 08, 2021 | 77.53 | 77.53 | 77.34 | 77.45 | 1,326 | -0.36(-0.46%) |
Apr 07, 2021 | 77.62 | 77.87 | 77.62 | 77.81 | 7,039 | +0.91(+1.19%) |
Apr 06, 2021 | 77.00 | 77.12 | 76.90 | 76.90 | 5,633 | -0.92(-1.18%) |
Apr 05, 2021 | 77.43 | 77.81 | 77.43 | 77.81 | 8,740 | +0.75(+0.97%) |
Apr 01, 2021 | 76.74 | 77.07 | 76.74 | 77.07 | 5,417 | +0.32(+0.41%) |
Mar 31, 2021 | 76.91 | 76.93 | 76.73 | 76.75 | 5,083 | -0.60(-0.78%) |
Mar 30, 2021 | 77.28 | 77.62 | 77.26 | 77.35 | 14,632 | -0.63(-0.81%) |
Mar 29, 2021 | 78.21 | 78.55 | 77.77 | 77.98 | 17,024 | -0.97(-1.23%) |
Mar 26, 2021 | 78.37 | 78.95 | 78.24 | 78.95 | 14,340 | +0.86(+1.10%) |
Mar 25, 2021 | 77.51 | 78.23 | 77.21 | 78.10 | 4,210 | +0.97(+1.25%) |
Mar 24, 2021 | 76.99 | 77.46 | 76.79 | 77.13 | 8,675 | -1.04(-1.33%) |
Mar 23, 2021 | 78.44 | 78.56 | 78.08 | 78.17 | 2,075 | -1.33(-1.67%) |
Mar 22, 2021 | 79.50 | 79.77 | 79.38 | 79.50 | 12,292 | -0.16(-0.20%) |
Mar 19, 2021 | 79.41 | 79.83 | 78.90 | 79.65 | 28,894 | +1.00(+1.27%) |
Mar 18, 2021 | 78.45 | 79.11 | 78.45 | 78.66 | 18,773 | +0.36(+0.46%) |
Mar 17, 2021 | 77.84 | 78.29 | 77.81 | 78.29 | 8,109 | +0.72(+0.92%) |
Mar 16, 2021 | 77.78 | 77.79 | 77.57 | 77.58 | 16,808 | +0.52(+0.68%) |
Mar 15, 2021 | 76.81 | 77.05 | 76.65 | 77.05 | 7,293 | +0.75(+0.98%) |
Mar 12, 2021 | 75.83 | 76.38 | 75.83 | 76.31 | 36,542 | +0.84(+1.12%) |
Mar 11, 2021 | 75.75 | 75.76 | 75.38 | 75.46 | 17,843 | -0.13(-0.18%) |
Mar 10, 2021 | 75.31 | 75.63 | 75.31 | 75.60 | 19,963 | +0.33(+0.43%) |
Mar 09, 2021 | 75.05 | 75.37 | 75.05 | 75.27 | 3,629 | +0.94(+1.26%) |
Mar 08, 2021 | 74.53 | 74.84 | 74.33 | 74.33 | 9,710 | -0.58(-0.77%) |
Mar 05, 2021 | 74.90 | 74.98 | 74.00 | 74.91 | 10,941 | +0.28(+0.38%) |
Mar 04, 2021 | 75.14 | 75.14 | 74.33 | 74.63 | 5,024 | -0.28(-0.37%) |
Mar 03, 2021 | 75.03 | 75.10 | 74.74 | 74.90 | 3,731 | -0.10(-0.14%) |
Mar 02, 2021 | 75.22 | 75.33 | 75.01 | 75.01 | 9,009 | -0.61(-0.81%) |