Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.28 | 75.52 | 75.27 | 75.44 | 31,404 | -0.42(-0.56%) |
May 27, 2021 | 75.80 | 75.95 | 75.73 | 75.86 | 10,282 | +0.01(+0.01%) |
May 26, 2021 | 75.89 | 76.01 | 75.79 | 75.85 | 4,760 | -0.05(-0.07%) |
May 25, 2021 | 75.97 | 75.97 | 75.75 | 75.91 | 36,727 | -0.03(-0.04%) |
May 24, 2021 | 75.78 | 75.95 | 75.76 | 75.94 | 40,311 | +0.25(+0.33%) |
May 21, 2021 | 76.05 | 76.05 | 75.66 | 75.69 | 11,379 | -0.40(-0.53%) |
May 20, 2021 | 76.12 | 76.14 | 76.04 | 76.10 | 13,849 | +0.47(+0.62%) |
May 19, 2021 | 75.88 | 75.99 | 75.52 | 75.62 | 36,406 | -0.73(-0.95%) |
May 18, 2021 | 76.38 | 76.40 | 76.19 | 76.35 | 18,681 | +0.29(+0.38%) |
May 17, 2021 | 75.91 | 76.10 | 75.85 | 76.07 | 30,772 | -0.12(-0.16%) |
May 14, 2021 | 75.97 | 76.22 | 75.97 | 76.19 | 13,960 | +0.49(+0.64%) |
May 13, 2021 | 75.57 | 75.74 | 75.50 | 75.70 | 159,423 | +0.08(+0.10%) |
May 12, 2021 | 76.15 | 76.15 | 75.61 | 75.62 | 138,980 | -1.15(-1.50%) |
May 11, 2021 | 76.66 | 76.83 | 76.66 | 76.77 | 17,097 | +0.00(+0.00%) |
May 10, 2021 | 77.22 | 77.22 | 76.77 | 76.77 | 10,983 | -0.09(-0.12%) |
May 07, 2021 | 76.37 | 76.98 | 76.35 | 76.87 | 21,994 | +0.63(+0.82%) |
May 06, 2021 | 75.87 | 76.24 | 75.87 | 76.24 | 11,513 | +0.38(+0.51%) |
May 05, 2021 | 75.80 | 75.89 | 75.69 | 75.86 | 15,329 | +0.36(+0.48%) |
May 04, 2021 | 75.58 | 75.58 | 75.27 | 75.50 | 23,050 | -0.51(-0.67%) |
May 03, 2021 | 75.78 | 76.06 | 75.67 | 76.01 | 45,240 | +0.55(+0.73%) |
Apr 30, 2021 | 75.98 | 75.99 | 75.41 | 75.45 | 38,403 | -0.68(-0.89%) |
Apr 29, 2021 | 76.26 | 76.26 | 75.94 | 76.13 | 9,523 | -0.19(-0.25%) |
Apr 28, 2021 | 75.86 | 76.33 | 75.84 | 76.32 | 12,781 | +0.25(+0.32%) |
Apr 27, 2021 | 76.16 | 76.16 | 76.03 | 76.08 | 14,109 | -0.35(-0.46%) |
Apr 26, 2021 | 76.33 | 76.45 | 76.28 | 76.43 | 31,090 | +0.48(+0.63%) |
Apr 23, 2021 | 75.72 | 75.99 | 75.67 | 75.95 | 16,661 | +0.48(+0.64%) |
Apr 22, 2021 | 75.66 | 75.74 | 75.40 | 75.47 | 9,671 | -0.49(-0.65%) |
Apr 21, 2021 | 75.57 | 75.99 | 75.57 | 75.96 | 8,114 | +0.32(+0.42%) |
Apr 20, 2021 | 76.14 | 76.20 | 75.52 | 75.64 | 13,051 | -0.30(-0.40%) |
Apr 19, 2021 | 76.09 | 76.11 | 75.91 | 75.94 | 17,668 | +0.23(+0.31%) |
Apr 16, 2021 | 75.83 | 75.83 | 75.71 | 75.71 | 10,159 | -0.28(-0.36%) |
Apr 15, 2021 | 75.93 | 75.99 | 75.82 | 75.99 | 23,747 | +0.27(+0.35%) |
Apr 14, 2021 | 75.30 | 75.78 | 75.29 | 75.72 | 20,790 | +0.80(+1.06%) |
Apr 13, 2021 | 74.63 | 74.92 | 74.59 | 74.92 | 14,252 | +0.31(+0.42%) |
Apr 12, 2021 | 74.70 | 74.72 | 74.58 | 74.61 | 9,605 | -0.11(-0.14%) |
Apr 09, 2021 | 74.70 | 74.72 | 74.66 | 74.72 | 16,864 | -0.25(-0.33%) |
Apr 08, 2021 | 74.84 | 74.96 | 74.80 | 74.96 | 15,594 | +0.44(+0.59%) |
Apr 07, 2021 | 74.67 | 74.87 | 74.45 | 74.52 | 30,627 | -0.79(-1.05%) |
Apr 06, 2021 | 74.81 | 75.31 | 74.81 | 75.31 | 66,960 | +0.61(+0.82%) |
Apr 05, 2021 | 74.78 | 75.03 | 74.70 | 74.70 | 97,041 | +0.09(+0.12%) |
Apr 01, 2021 | 74.41 | 74.63 | 74.41 | 74.61 | 14,426 | +0.19(+0.25%) |
Mar 31, 2021 | 74.59 | 74.74 | 74.40 | 74.42 | 13,344 | +0.06(+0.08%) |
Mar 30, 2021 | 74.53 | 74.60 | 74.31 | 74.36 | 14,121 | -0.39(-0.52%) |
Mar 29, 2021 | 74.86 | 74.86 | 74.72 | 74.76 | 23,289 | -0.02(-0.03%) |
Mar 26, 2021 | 74.61 | 74.83 | 74.60 | 74.78 | 25,703 | +0.52(+0.70%) |
Mar 25, 2021 | 74.39 | 74.51 | 74.12 | 74.26 | 40,866 | -0.08(-0.11%) |
Mar 24, 2021 | 74.53 | 74.73 | 74.34 | 74.34 | 13,510 | -0.36(-0.49%) |
Mar 23, 2021 | 75.15 | 75.30 | 74.71 | 74.71 | 21,535 | -1.18(-1.56%) |
Mar 22, 2021 | 75.83 | 75.97 | 75.74 | 75.89 | 36,430 | +0.00(+0.00%) |
Mar 19, 2021 | 75.69 | 75.98 | 75.69 | 75.89 | 13,512 | -0.10(-0.13%) |
Mar 18, 2021 | 76.12 | 76.44 | 75.96 | 75.99 | 10,667 | -0.48(-0.63%) |
Mar 17, 2021 | 75.65 | 76.53 | 75.46 | 76.47 | 27,602 | +0.56(+0.74%) |
Mar 16, 2021 | 75.93 | 76.01 | 75.83 | 75.91 | 14,450 | -0.09(-0.12%) |
Mar 15, 2021 | 75.80 | 76.00 | 75.59 | 76.00 | 20,418 | -0.07(-0.09%) |
Mar 12, 2021 | 75.86 | 76.12 | 75.79 | 76.07 | 8,330 | -0.32(-0.41%) |
Mar 11, 2021 | 76.00 | 76.38 | 75.96 | 76.38 | 30,553 | +0.56(+0.74%) |
Mar 10, 2021 | 75.81 | 75.83 | 75.53 | 75.82 | 30,997 | +0.20(+0.26%) |
Mar 09, 2021 | 75.51 | 75.69 | 75.45 | 75.62 | 11,424 | +0.75(+1.00%) |
Mar 08, 2021 | 75.17 | 75.26 | 74.88 | 74.88 | 26,484 | -0.49(-0.65%) |
Mar 05, 2021 | 75.53 | 75.53 | 75.00 | 75.37 | 59,535 | -0.34(-0.46%) |
Mar 04, 2021 | 76.30 | 76.53 | 75.56 | 75.71 | 37,006 | -0.56(-0.74%) |
Mar 03, 2021 | 76.32 | 76.55 | 76.20 | 76.27 | 34,255 | -0.44(-0.58%) |
Mar 02, 2021 | 76.44 | 76.80 | 76.36 | 76.72 | 23,831 | +0.55(+0.73%) |