Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.76 | 79.32 | 78.49 | 78.54 | 7,495,349 | +0.02(+0.02%) |
May 27, 2021 | 79.76 | 80.03 | 78.25 | 78.52 | 9,888,459 | -0.82(-1.03%) |
May 26, 2021 | 80.55 | 80.78 | 77.48 | 79.34 | 15,849,561 | -1.25(-1.56%) |
May 25, 2021 | 81.51 | 81.61 | 80.52 | 80.59 | 6,487,850 | -0.92(-1.13%) |
May 24, 2021 | 81.83 | 82.33 | 81.45 | 81.51 | 6,206,821 | -0.09(-0.11%) |
May 21, 2021 | 81.13 | 81.96 | 80.97 | 81.60 | 9,202,416 | +0.67(+0.83%) |
May 20, 2021 | 81.07 | 81.59 | 80.29 | 80.93 | 9,969,645 | -0.13(-0.16%) |
May 19, 2021 | 80.41 | 81.86 | 79.66 | 81.06 | 22,095,414 | +0.55(+0.68%) |
May 18, 2021 | 78.57 | 80.55 | 78.11 | 80.51 | 19,451,782 | +3.68(+4.79%) |
May 17, 2021 | 76.42 | 77.41 | 76.42 | 76.83 | 4,919,968 | +0.21(+0.27%) |
May 14, 2021 | 76.90 | 77.00 | 76.33 | 76.62 | 6,316,849 | +0.05(+0.07%) |
May 13, 2021 | 75.97 | 77.04 | 75.52 | 76.57 | 5,076,407 | +0.81(+1.07%) |
May 12, 2021 | 76.88 | 77.53 | 75.63 | 75.76 | 7,083,298 | -0.90(-1.17%) |
May 11, 2021 | 77.74 | 78.15 | 76.37 | 76.66 | 8,732,886 | -1.34(-1.72%) |
May 10, 2021 | 77.79 | 79.21 | 77.77 | 78.00 | 8,854,265 | +0.67(+0.87%) |
May 07, 2021 | 76.25 | 77.55 | 76.06 | 77.33 | 9,031,689 | +1.28(+1.68%) |
May 06, 2021 | 75.09 | 76.10 | 74.29 | 76.05 | 10,358,437 | +0.60(+0.79%) |
May 05, 2021 | 74.66 | 75.69 | 73.07 | 75.45 | 16,886,528 | +1.74(+2.37%) |
May 04, 2021 | 71.78 | 73.92 | 71.55 | 73.71 | 21,605,596 | +3.12(+4.42%) |
May 03, 2021 | 69.96 | 71.07 | 69.69 | 70.59 | 10,510,144 | +1.17(+1.69%) |
Apr 30, 2021 | 69.45 | 70.08 | 69.26 | 69.42 | 6,772,146 | +0.03(+0.04%) |
Apr 29, 2021 | 68.86 | 69.50 | 68.76 | 69.39 | 5,597,709 | +0.88(+1.29%) |
Apr 28, 2021 | 68.52 | 68.99 | 68.35 | 68.51 | 3,941,371 | +0.26(+0.39%) |
Apr 27, 2021 | 68.58 | 68.78 | 68.12 | 68.25 | 4,145,522 | -0.58(-0.84%) |
Apr 26, 2021 | 69.24 | 69.33 | 68.69 | 68.83 | 6,175,074 | -0.27(-0.39%) |
Apr 23, 2021 | 68.99 | 69.44 | 68.39 | 69.10 | 4,619,648 | -0.12(-0.17%) |
Apr 22, 2021 | 69.34 | 69.45 | 68.36 | 69.22 | 6,208,880 | -0.02(-0.03%) |
Apr 21, 2021 | 68.80 | 69.90 | 68.73 | 69.24 | 6,891,716 | +0.71(+1.04%) |
Apr 20, 2021 | 68.36 | 68.79 | 68.01 | 68.52 | 8,485,828 | +0.14(+0.21%) |
Apr 19, 2021 | 68.77 | 69.25 | 68.07 | 68.38 | 7,384,074 | -0.12(-0.17%) |
Apr 16, 2021 | 68.74 | 68.79 | 68.21 | 68.50 | 9,431,528 | +0.09(+0.13%) |
Apr 15, 2021 | 67.94 | 68.60 | 67.38 | 68.41 | 5,578,800 | +0.63(+0.93%) |
Apr 14, 2021 | 66.80 | 67.86 | 66.78 | 67.77 | 4,395,522 | +0.96(+1.43%) |
Apr 13, 2021 | 66.85 | 67.12 | 66.17 | 66.82 | 4,358,205 | -0.40(-0.59%) |
Apr 12, 2021 | 67.10 | 67.64 | 67.03 | 67.21 | 4,682,505 | +0.35(+0.53%) |
Apr 09, 2021 | 66.80 | 66.98 | 66.43 | 66.86 | 5,165,306 | +0.25(+0.38%) |
Apr 08, 2021 | 67.07 | 67.12 | 66.45 | 66.61 | 5,738,207 | -0.63(-0.94%) |
Apr 07, 2021 | 67.58 | 67.63 | 66.93 | 67.24 | 5,689,381 | -0.12(-0.17%) |
Apr 06, 2021 | 67.86 | 67.86 | 67.14 | 67.36 | 7,473,205 | -0.38(-0.56%) |
Apr 05, 2021 | 66.95 | 68.06 | 66.92 | 67.74 | 6,715,266 | +0.67(+1.00%) |
Apr 01, 2021 | 67.91 | 67.97 | 66.72 | 67.07 | 7,716,000 | -0.84(-1.24%) |
Mar 31, 2021 | 68.57 | 68.76 | 67.88 | 67.91 | 7,001,001 | -0.77(-1.12%) |
Mar 30, 2021 | 68.76 | 69.34 | 68.36 | 68.68 | 6,350,429 | -0.20(-0.29%) |
Mar 29, 2021 | 68.33 | 69.39 | 68.16 | 68.88 | 6,796,119 | +0.31(+0.45%) |
Mar 26, 2021 | 67.12 | 68.60 | 66.91 | 68.57 | 10,026,745 | +1.71(+2.55%) |
Mar 25, 2021 | 66.12 | 67.03 | 65.26 | 66.86 | 6,100,136 | +0.78(+1.17%) |
Mar 24, 2021 | 65.10 | 67.07 | 64.72 | 66.09 | 8,368,174 | +1.18(+1.82%) |
Mar 23, 2021 | 66.00 | 66.29 | 64.81 | 64.90 | 7,967,565 | -1.42(-2.14%) |
Mar 22, 2021 | 65.82 | 66.41 | 65.31 | 66.32 | 7,554,710 | +0.26(+0.40%) |
Mar 19, 2021 | 67.25 | 67.39 | 66.05 | 66.06 | 11,550,847 | -1.17(-1.75%) |
Mar 18, 2021 | 66.81 | 67.96 | 66.63 | 67.23 | 7,600,179 | +0.42(+0.64%) |
Mar 17, 2021 | 66.56 | 67.15 | 65.79 | 66.81 | 8,779,108 | -0.96(-1.41%) |
Mar 16, 2021 | 67.70 | 67.93 | 66.93 | 67.77 | 6,376,598 | +0.09(+0.13%) |
Mar 15, 2021 | 66.70 | 67.89 | 66.42 | 67.68 | 7,909,908 | +0.95(+1.42%) |
Mar 12, 2021 | 65.62 | 66.84 | 65.44 | 66.73 | 6,964,251 | +1.42(+2.17%) |
Mar 11, 2021 | 65.85 | 66.28 | 65.28 | 65.31 | 6,129,341 | -0.32(-0.48%) |
Mar 10, 2021 | 64.43 | 65.98 | 64.21 | 65.63 | 8,195,929 | +1.33(+2.06%) |
Mar 09, 2021 | 65.31 | 65.94 | 64.25 | 64.30 | 9,628,497 | -0.45(-0.70%) |
Mar 08, 2021 | 64.35 | 65.48 | 63.89 | 64.75 | 9,972,922 | +0.99(+1.56%) |
Mar 05, 2021 | 62.65 | 64.05 | 62.43 | 63.76 | 9,189,808 | +1.32(+2.11%) |
Mar 04, 2021 | 62.25 | 63.22 | 61.76 | 62.44 | 8,167,152 | +0.13(+0.20%) |
Mar 03, 2021 | 62.26 | 62.75 | 61.64 | 62.31 | 6,857,940 | +0.08(+0.13%) |
Mar 02, 2021 | 62.73 | 62.86 | 62.17 | 62.23 | 5,814,853 | -0.31(-0.49%) |