Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.39 | 74.58 | 74.22 | 74.40 | 33,677 | +0.35(+0.47%) |
May 27, 2021 | 74.71 | 74.71 | 74.09 | 74.05 | 33,200 | -0.43(-0.58%) |
May 26, 2021 | 74.47 | 74.80 | 74.30 | 74.49 | 31,785 | +0.02(+0.02%) |
May 25, 2021 | 75.45 | 75.56 | 74.38 | 74.47 | 26,913 | -0.97(-1.28%) |
May 24, 2021 | 75.71 | 75.75 | 75.44 | 75.44 | 22,308 | -0.06(-0.09%) |
May 21, 2021 | 75.26 | 75.66 | 75.04 | 75.50 | 31,183 | +0.34(+0.45%) |
May 20, 2021 | 74.64 | 75.59 | 74.64 | 75.16 | 25,892 | +0.60(+0.80%) |
May 19, 2021 | 74.34 | 74.58 | 73.83 | 74.56 | 35,144 | -0.17(-0.22%) |
May 18, 2021 | 74.63 | 74.95 | 74.45 | 74.73 | 37,524 | -0.03(-0.04%) |
May 17, 2021 | 75.43 | 75.66 | 74.72 | 74.75 | 47,972 | -0.65(-0.86%) |
May 14, 2021 | 75.20 | 75.86 | 75.20 | 75.40 | 39,175 | +0.34(+0.45%) |
May 13, 2021 | 73.74 | 75.36 | 73.62 | 75.06 | 71,083 | +1.42(+1.93%) |
May 12, 2021 | 75.12 | 75.12 | 73.59 | 73.64 | 37,398 | -1.74(-2.31%) |
May 11, 2021 | 76.07 | 76.07 | 74.92 | 75.38 | 47,007 | -0.90(-1.19%) |
May 10, 2021 | 75.66 | 76.94 | 75.66 | 76.29 | 128,067 | +0.72(+0.95%) |
May 07, 2021 | 75.35 | 76.04 | 75.34 | 75.57 | 27,867 | +0.30(+0.40%) |
May 06, 2021 | 74.89 | 75.37 | 74.47 | 75.26 | 40,007 | +0.56(+0.75%) |
May 05, 2021 | 74.79 | 75.99 | 74.39 | 74.70 | 39,818 | -1.26(-1.66%) |
May 04, 2021 | 76.07 | 76.29 | 75.55 | 75.96 | 64,285 | -0.31(-0.41%) |
May 03, 2021 | 76.32 | 76.94 | 76.18 | 76.28 | 79,003 | +0.00(+0.00%) |
Apr 30, 2021 | 75.71 | 76.28 | 75.50 | 76.28 | 57,976 | +0.66(+0.87%) |
Apr 29, 2021 | 74.97 | 75.67 | 74.97 | 75.62 | 55,398 | +0.68(+0.91%) |
Apr 28, 2021 | 75.20 | 75.20 | 74.66 | 74.94 | 50,233 | -0.12(-0.16%) |
Apr 27, 2021 | 75.61 | 75.61 | 74.93 | 75.06 | 73,802 | -0.63(-0.83%) |
Apr 26, 2021 | 76.27 | 76.27 | 75.50 | 75.69 | 24,042 | -0.38(-0.50%) |
Apr 23, 2021 | 76.44 | 76.47 | 76.07 | 76.07 | 21,023 | -0.20(-0.27%) |
Apr 22, 2021 | 76.72 | 76.90 | 76.20 | 76.27 | 69,039 | -0.53(-0.68%) |
Apr 21, 2021 | 77.41 | 77.64 | 76.55 | 76.79 | 42,918 | -0.57(-0.74%) |
Apr 20, 2021 | 76.45 | 77.57 | 76.45 | 77.37 | 39,395 | +0.92(+1.21%) |
Apr 19, 2021 | 76.91 | 76.91 | 76.32 | 76.44 | 56,626 | -0.48(-0.62%) |
Apr 16, 2021 | 76.57 | 77.14 | 76.50 | 76.92 | 49,090 | +0.60(+0.79%) |
Apr 15, 2021 | 75.59 | 76.31 | 75.52 | 76.31 | 57,105 | +0.85(+1.13%) |
Apr 14, 2021 | 74.92 | 75.51 | 74.84 | 75.47 | 43,410 | +0.32(+0.43%) |
Apr 13, 2021 | 74.14 | 75.23 | 73.98 | 75.14 | 31,308 | +0.84(+1.13%) |
Apr 12, 2021 | 74.23 | 74.80 | 74.13 | 74.30 | 29,670 | +0.10(+0.14%) |
Apr 09, 2021 | 74.33 | 74.49 | 74.07 | 74.20 | 55,050 | -0.04(-0.05%) |
Apr 08, 2021 | 74.41 | 74.71 | 74.12 | 74.24 | 61,617 | -0.06(-0.09%) |
Apr 07, 2021 | 74.46 | 74.58 | 74.02 | 74.30 | 114,031 | -0.10(-0.14%) |
Apr 06, 2021 | 73.94 | 74.46 | 73.68 | 74.40 | 39,836 | +0.27(+0.36%) |
Apr 05, 2021 | 73.52 | 74.54 | 73.52 | 74.14 | 50,062 | +0.81(+1.11%) |
Apr 01, 2021 | 73.23 | 73.36 | 72.85 | 73.32 | 71,305 | -0.09(-0.13%) |
Mar 31, 2021 | 73.09 | 73.53 | 72.93 | 73.42 | 46,182 | +0.54(+0.73%) |
Mar 30, 2021 | 73.33 | 73.33 | 72.42 | 72.88 | 53,806 | -0.60(-0.82%) |
Mar 29, 2021 | 72.70 | 73.83 | 72.70 | 73.48 | 87,907 | +0.65(+0.89%) |
Mar 26, 2021 | 72.53 | 72.84 | 71.95 | 72.84 | 57,434 | +0.22(+0.31%) |
Mar 25, 2021 | 71.93 | 72.77 | 71.70 | 72.61 | 53,352 | +0.84(+1.17%) |
Mar 24, 2021 | 71.50 | 72.24 | 71.25 | 71.77 | 151,654 | +0.17(+0.24%) |
Mar 23, 2021 | 70.56 | 71.82 | 70.52 | 71.60 | 165,265 | +0.90(+1.27%) |
Mar 22, 2021 | 70.77 | 70.99 | 70.19 | 70.70 | 194,082 | -0.10(-0.14%) |
Mar 19, 2021 | 70.55 | 71.48 | 69.97 | 70.80 | 228,201 | +0.11(+0.16%) |
Mar 18, 2021 | 70.90 | 71.06 | 70.26 | 70.69 | 151,455 | -0.33(-0.46%) |
Mar 17, 2021 | 72.08 | 72.08 | 70.94 | 71.02 | 216,626 | -1.11(-1.54%) |
Mar 16, 2021 | 71.89 | 72.28 | 71.89 | 72.13 | 172,622 | +0.01(+0.01%) |
Mar 15, 2021 | 71.17 | 72.24 | 71.17 | 72.12 | 195,752 | +1.04(+1.46%) |
Mar 12, 2021 | 70.30 | 71.29 | 70.30 | 71.09 | 112,409 | +0.99(+1.41%) |
Mar 11, 2021 | 70.27 | 70.99 | 70.10 | 70.10 | 180,351 | -0.31(-0.44%) |
Mar 10, 2021 | 69.80 | 70.57 | 69.72 | 70.41 | 150,890 | +0.54(+0.77%) |
Mar 09, 2021 | 69.46 | 70.09 | 69.46 | 69.87 | 108,255 | +0.83(+1.21%) |
Mar 08, 2021 | 68.21 | 69.57 | 68.18 | 69.03 | 144,496 | +0.94(+1.39%) |
Mar 05, 2021 | 67.31 | 68.30 | 66.77 | 68.09 | 100,404 | +1.20(+1.79%) |
Mar 04, 2021 | 66.86 | 68.04 | 66.54 | 66.89 | 268,932 | +0.01(+0.01%) |
Mar 03, 2021 | 67.46 | 67.46 | 66.32 | 66.88 | 170,129 | -0.64(-0.95%) |
Mar 02, 2021 | 67.98 | 68.02 | 67.23 | 67.52 | 201,255 | -0.29(-0.43%) |