Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.16 | 77.18 | 76.61 | 76.69 | 2,912,050 | -0.25(-0.33%) |
May 27, 2021 | 76.74 | 77.12 | 76.61 | 76.94 | 4,584,411 | +0.29(+0.38%) |
May 26, 2021 | 76.38 | 76.97 | 76.22 | 76.65 | 4,772,217 | +0.50(+0.65%) |
May 25, 2021 | 76.58 | 76.69 | 76.00 | 76.15 | 3,163,687 | -0.02(-0.03%) |
May 24, 2021 | 75.37 | 76.37 | 75.23 | 76.17 | 3,102,823 | +1.36(+1.82%) |
May 21, 2021 | 75.41 | 75.43 | 74.77 | 74.81 | 4,574,024 | -0.25(-0.34%) |
May 20, 2021 | 74.17 | 75.22 | 73.99 | 75.06 | 3,600,533 | +1.27(+1.71%) |
May 19, 2021 | 72.62 | 73.85 | 72.55 | 73.80 | 5,072,389 | +0.12(+0.16%) |
May 18, 2021 | 74.43 | 74.66 | 73.66 | 73.68 | 2,505,069 | -0.76(-1.02%) |
May 17, 2021 | 75.01 | 75.07 | 73.95 | 74.44 | 3,088,649 | -0.59(-0.79%) |
May 14, 2021 | 74.24 | 75.19 | 74.12 | 75.03 | 3,346,316 | +1.45(+1.97%) |
May 13, 2021 | 73.51 | 74.23 | 73.13 | 73.58 | 7,923,246 | +0.53(+0.72%) |
May 12, 2021 | 73.60 | 74.05 | 72.84 | 73.06 | 5,779,068 | -1.46(-1.96%) |
May 11, 2021 | 73.63 | 74.70 | 73.54 | 74.52 | 9,906,438 | -0.21(-0.29%) |
May 10, 2021 | 75.81 | 75.84 | 74.68 | 74.73 | 4,154,322 | -1.46(-1.92%) |
May 07, 2021 | 76.18 | 76.55 | 75.82 | 76.19 | 3,736,250 | +0.57(+0.76%) |
May 06, 2021 | 74.65 | 75.64 | 74.54 | 75.62 | 5,467,487 | +0.88(+1.17%) |
May 05, 2021 | 75.34 | 75.58 | 74.65 | 74.74 | 3,933,901 | -0.15(-0.19%) |
May 04, 2021 | 75.15 | 75.38 | 73.79 | 74.89 | 7,036,484 | -0.68(-0.90%) |
May 03, 2021 | 76.27 | 76.36 | 75.48 | 75.57 | 3,967,419 | -0.40(-0.53%) |
Apr 30, 2021 | 76.07 | 76.32 | 75.84 | 75.97 | 3,924,192 | -1.05(-1.36%) |
Apr 29, 2021 | 76.71 | 77.11 | 76.16 | 77.02 | 4,948,289 | +2.07(+2.77%) |
Apr 28, 2021 | 75.28 | 75.77 | 74.88 | 74.95 | 3,447,397 | +0.68(+0.92%) |
Apr 27, 2021 | 74.68 | 74.82 | 74.18 | 74.26 | 4,812,945 | -0.30(-0.40%) |
Apr 26, 2021 | 74.57 | 74.70 | 74.38 | 74.57 | 2,842,968 | +0.16(+0.21%) |
Apr 23, 2021 | 73.88 | 74.62 | 73.72 | 74.41 | 2,816,953 | +0.86(+1.16%) |
Apr 22, 2021 | 74.27 | 74.42 | 73.28 | 73.55 | 3,629,734 | -0.55(-0.74%) |
Apr 21, 2021 | 73.54 | 74.12 | 73.09 | 74.10 | 7,226,884 | +0.13(+0.17%) |
Apr 20, 2021 | 74.24 | 74.43 | 73.42 | 73.97 | 3,632,087 | -0.40(-0.54%) |
Apr 19, 2021 | 74.60 | 75.00 | 73.98 | 74.37 | 3,275,725 | -0.42(-0.56%) |
Apr 16, 2021 | 75.04 | 75.08 | 74.51 | 74.79 | 3,471,002 | -0.05(-0.07%) |
Apr 15, 2021 | 74.40 | 75.04 | 74.29 | 74.84 | 4,647,453 | +0.94(+1.28%) |
Apr 14, 2021 | 74.60 | 74.62 | 73.74 | 73.89 | 4,047,156 | -0.77(-1.03%) |
Apr 13, 2021 | 74.78 | 75.10 | 74.56 | 74.66 | 2,970,345 | +0.10(+0.13%) |
Apr 12, 2021 | 74.65 | 74.69 | 74.23 | 74.57 | 2,295,535 | -0.30(-0.40%) |
Apr 09, 2021 | 74.60 | 74.92 | 74.32 | 74.87 | 2,387,906 | -0.02(-0.03%) |
Apr 08, 2021 | 75.27 | 75.33 | 74.65 | 74.89 | 2,970,666 | +0.01(+0.01%) |
Apr 07, 2021 | 74.32 | 74.95 | 74.32 | 74.88 | 2,412,064 | +0.57(+0.77%) |
Apr 06, 2021 | 74.10 | 74.53 | 73.94 | 74.30 | 2,592,698 | +0.18(+0.25%) |
Apr 05, 2021 | 72.94 | 74.22 | 72.94 | 74.12 | 4,078,780 | +1.53(+2.11%) |
Apr 01, 2021 | 72.01 | 72.64 | 72.01 | 72.59 | 4,674,407 | +1.23(+1.72%) |
Mar 31, 2021 | 71.37 | 71.80 | 71.10 | 71.36 | 3,963,094 | +0.28(+0.40%) |
Mar 30, 2021 | 71.08 | 71.24 | 70.77 | 71.08 | 2,733,456 | +0.00(+0.00%) |
Mar 29, 2021 | 70.34 | 71.35 | 70.12 | 71.08 | 4,391,167 | +0.72(+1.02%) |
Mar 26, 2021 | 71.18 | 71.37 | 69.13 | 70.36 | 4,319,745 | -0.78(-1.09%) |
Mar 25, 2021 | 71.09 | 71.68 | 70.59 | 71.14 | 3,951,658 | -0.35(-0.49%) |
Mar 24, 2021 | 73.34 | 73.34 | 71.47 | 71.49 | 4,380,394 | -1.85(-2.52%) |
Mar 23, 2021 | 73.81 | 74.22 | 73.22 | 73.34 | 4,412,593 | -0.55(-0.74%) |
Mar 22, 2021 | 73.48 | 74.38 | 73.14 | 73.88 | 5,369,019 | +0.62(+0.84%) |
Mar 19, 2021 | 72.75 | 73.65 | 72.67 | 73.27 | 9,513,629 | +0.63(+0.87%) |
Mar 18, 2021 | 72.97 | 73.64 | 72.56 | 72.64 | 5,691,543 | -1.22(-1.66%) |
Mar 17, 2021 | 73.29 | 74.14 | 72.62 | 73.86 | 4,751,172 | +0.01(+0.01%) |
Mar 16, 2021 | 73.50 | 74.42 | 73.28 | 73.85 | 3,913,920 | +0.77(+1.05%) |
Mar 15, 2021 | 72.75 | 73.13 | 72.42 | 73.08 | 3,436,450 | +0.51(+0.71%) |
Mar 12, 2021 | 72.19 | 72.67 | 71.94 | 72.57 | 3,197,283 | -0.20(-0.28%) |
Mar 11, 2021 | 72.12 | 73.22 | 71.97 | 72.77 | 3,352,092 | +1.35(+1.89%) |
Mar 10, 2021 | 72.01 | 72.01 | 71.05 | 71.42 | 5,871,238 | +0.30(+0.42%) |
Mar 09, 2021 | 71.46 | 71.73 | 70.94 | 71.12 | 9,014,018 | +0.79(+1.12%) |
Mar 08, 2021 | 71.34 | 71.77 | 70.29 | 70.33 | 8,575,442 | -0.95(-1.34%) |
Mar 05, 2021 | 70.25 | 71.50 | 69.36 | 71.29 | 12,286,152 | +1.63(+2.34%) |
Mar 04, 2021 | 69.77 | 71.07 | 68.80 | 69.65 | 8,825,573 | -0.13(-0.18%) |
Mar 03, 2021 | 70.70 | 71.02 | 69.61 | 69.78 | 4,862,083 | -1.01(-1.43%) |
Mar 02, 2021 | 71.34 | 71.77 | 70.74 | 70.79 | 4,783,476 | -0.52(-0.74%) |