Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.86 | 78.26 | 77.71 | 78.04 | 1,551,276 | +0.49(+0.63%) |
May 27, 2021 | 77.90 | 78.01 | 77.38 | 77.55 | 2,326,208 | -0.25(-0.32%) |
May 26, 2021 | 77.64 | 78.14 | 77.34 | 77.80 | 1,295,400 | +0.20(+0.26%) |
May 25, 2021 | 78.47 | 78.49 | 77.14 | 77.60 | 1,378,880 | -0.87(-1.11%) |
May 24, 2021 | 79.10 | 79.51 | 78.41 | 78.47 | 2,134,025 | -0.42(-0.53%) |
May 21, 2021 | 78.37 | 78.93 | 78.11 | 78.88 | 3,559,507 | +0.57(+0.72%) |
May 20, 2021 | 78.20 | 78.96 | 78.13 | 78.32 | 1,502,109 | +0.27(+0.34%) |
May 19, 2021 | 77.74 | 78.14 | 77.10 | 78.05 | 1,350,696 | +0.26(+0.33%) |
May 18, 2021 | 77.13 | 78.11 | 77.01 | 77.79 | 1,924,864 | +0.49(+0.64%) |
May 17, 2021 | 77.68 | 78.24 | 77.20 | 77.30 | 1,029,927 | -0.28(-0.36%) |
May 14, 2021 | 77.60 | 78.53 | 77.51 | 77.58 | 819,739 | +0.18(+0.23%) |
May 13, 2021 | 76.20 | 77.70 | 76.09 | 77.40 | 1,035,166 | +1.00(+1.31%) |
May 12, 2021 | 77.50 | 77.75 | 76.29 | 76.40 | 1,342,420 | -0.89(-1.15%) |
May 11, 2021 | 79.56 | 79.77 | 76.47 | 77.29 | 2,044,584 | -2.27(-2.85%) |
May 10, 2021 | 78.99 | 80.43 | 78.93 | 79.56 | 1,061,261 | +0.80(+1.01%) |
May 07, 2021 | 78.79 | 79.71 | 78.61 | 78.76 | 1,293,731 | -0.16(-0.20%) |
May 06, 2021 | 78.48 | 79.01 | 78.11 | 78.92 | 1,047,171 | +0.74(+0.95%) |
May 05, 2021 | 78.24 | 78.89 | 77.36 | 78.18 | 979,623 | -0.78(-0.99%) |
May 04, 2021 | 79.05 | 79.30 | 78.45 | 78.96 | 1,167,816 | +0.03(+0.04%) |
May 03, 2021 | 78.73 | 79.51 | 78.43 | 78.93 | 1,272,925 | +0.30(+0.38%) |
Apr 30, 2021 | 78.26 | 78.74 | 77.68 | 78.63 | 1,454,166 | +0.65(+0.83%) |
Apr 29, 2021 | 77.57 | 78.33 | 77.57 | 77.99 | 1,087,346 | +0.45(+0.59%) |
Apr 28, 2021 | 77.63 | 77.77 | 77.21 | 77.53 | 680,514 | +0.19(+0.24%) |
Apr 27, 2021 | 77.87 | 77.99 | 77.33 | 77.35 | 793,932 | -0.70(-0.89%) |
Apr 26, 2021 | 78.73 | 78.78 | 77.99 | 78.04 | 872,075 | -0.54(-0.68%) |
Apr 23, 2021 | 78.58 | 78.96 | 78.15 | 78.58 | 1,038,135 | -0.03(-0.04%) |
Apr 22, 2021 | 78.70 | 79.03 | 77.93 | 78.61 | 1,410,991 | -0.25(-0.32%) |
Apr 21, 2021 | 79.86 | 80.23 | 78.81 | 78.86 | 1,116,408 | -0.75(-0.94%) |
Apr 20, 2021 | 77.92 | 79.87 | 77.27 | 79.61 | 1,472,179 | +1.95(+2.51%) |
Apr 19, 2021 | 78.25 | 78.31 | 77.51 | 77.66 | 1,423,517 | -0.42(-0.53%) |
Apr 16, 2021 | 77.81 | 78.46 | 77.58 | 78.08 | 1,410,038 | +0.61(+0.79%) |
Apr 15, 2021 | 76.74 | 77.62 | 76.74 | 77.47 | 1,391,337 | +0.89(+1.16%) |
Apr 14, 2021 | 75.79 | 76.62 | 75.78 | 76.58 | 1,380,344 | +0.32(+0.41%) |
Apr 13, 2021 | 75.46 | 76.42 | 74.93 | 76.26 | 1,545,133 | +1.45(+1.93%) |
Apr 12, 2021 | 74.95 | 75.59 | 74.51 | 74.82 | 1,795,396 | +0.18(+0.24%) |
Apr 09, 2021 | 75.17 | 75.52 | 74.40 | 74.64 | 1,480,060 | -0.54(-0.71%) |
Apr 08, 2021 | 75.55 | 75.83 | 75.01 | 75.18 | 1,505,335 | -0.18(-0.23%) |
Apr 07, 2021 | 75.61 | 75.91 | 74.92 | 75.35 | 1,336,927 | -0.19(-0.25%) |
Apr 06, 2021 | 75.34 | 75.79 | 74.84 | 75.54 | 1,090,805 | +0.01(+0.01%) |
Apr 05, 2021 | 75.04 | 76.36 | 75.04 | 75.53 | 1,494,948 | +0.43(+0.57%) |
Apr 01, 2021 | 74.68 | 75.47 | 74.44 | 75.10 | 1,199,541 | -0.31(-0.41%) |
Mar 31, 2021 | 75.20 | 75.64 | 74.90 | 75.41 | 1,497,526 | +0.03(+0.04%) |
Mar 30, 2021 | 75.97 | 76.43 | 74.89 | 75.38 | 1,148,578 | -1.24(-1.62%) |
Mar 29, 2021 | 75.53 | 77.10 | 75.36 | 76.62 | 987,963 | +1.12(+1.49%) |
Mar 26, 2021 | 75.47 | 75.87 | 74.45 | 75.50 | 1,753,889 | -0.12(-0.16%) |
Mar 25, 2021 | 75.45 | 76.41 | 74.85 | 75.62 | 985,215 | +0.56(+0.74%) |
Mar 24, 2021 | 73.58 | 75.37 | 73.38 | 75.07 | 1,691,783 | +0.94(+1.26%) |
Mar 23, 2021 | 72.37 | 74.33 | 72.00 | 74.13 | 1,078,123 | +1.86(+2.58%) |
Mar 22, 2021 | 72.80 | 73.07 | 72.00 | 72.27 | 1,863,971 | -0.77(-1.05%) |
Mar 19, 2021 | 72.88 | 73.43 | 72.27 | 73.04 | 3,238,373 | +0.24(+0.33%) |
Mar 18, 2021 | 72.51 | 73.09 | 71.88 | 72.80 | 1,468,290 | +0.40(+0.55%) |
Mar 17, 2021 | 73.08 | 73.26 | 72.31 | 72.40 | 1,440,428 | -0.35(-0.48%) |
Mar 16, 2021 | 72.69 | 73.39 | 72.54 | 72.75 | 1,553,095 | -0.31(-0.42%) |
Mar 15, 2021 | 71.88 | 73.09 | 71.66 | 73.05 | 1,722,786 | +1.41(+1.97%) |
Mar 12, 2021 | 70.77 | 72.29 | 70.44 | 71.65 | 1,723,895 | +1.14(+1.62%) |
Mar 11, 2021 | 70.52 | 71.06 | 70.31 | 70.51 | 3,595,489 | -0.11(-0.16%) |
Mar 10, 2021 | 69.65 | 70.71 | 69.36 | 70.62 | 3,787,316 | +1.36(+1.97%) |
Mar 09, 2021 | 68.23 | 69.58 | 68.23 | 69.25 | 3,065,102 | +1.00(+1.47%) |
Mar 08, 2021 | 67.38 | 68.95 | 67.05 | 68.25 | 1,508,632 | +1.22(+1.83%) |
Mar 05, 2021 | 65.63 | 67.44 | 65.60 | 67.03 | 1,693,292 | +1.55(+2.36%) |
Mar 04, 2021 | 65.56 | 66.85 | 65.23 | 65.48 | 1,522,740 | +0.05(+0.07%) |
Mar 03, 2021 | 65.87 | 65.97 | 64.79 | 65.44 | 1,698,846 | -0.72(-1.08%) |
Mar 02, 2021 | 65.88 | 66.40 | 65.18 | 66.16 | 1,546,507 | +0.39(+0.59%) |