Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.53 | 76.22 | 75.52 | 75.97 | 2,081,429 | -0.31(-0.40%) |
May 27, 2021 | 76.10 | 76.28 | 75.68 | 76.28 | 3,395,508 | +0.33(+0.43%) |
May 26, 2021 | 76.01 | 76.08 | 75.70 | 75.96 | 2,144,398 | +0.49(+0.65%) |
May 25, 2021 | 75.39 | 75.85 | 75.27 | 75.46 | 2,242,968 | +1.57(+2.12%) |
May 24, 2021 | 73.89 | 74.17 | 73.59 | 73.89 | 2,465,172 | +0.20(+0.28%) |
May 21, 2021 | 74.55 | 74.55 | 73.57 | 73.69 | 3,332,637 | -1.10(-1.48%) |
May 20, 2021 | 74.51 | 75.00 | 74.32 | 74.79 | 2,517,818 | +0.58(+0.78%) |
May 19, 2021 | 73.31 | 74.36 | 73.26 | 74.22 | 3,729,513 | +0.05(+0.06%) |
May 18, 2021 | 73.83 | 74.63 | 73.78 | 74.17 | 5,111,152 | +0.74(+1.01%) |
May 17, 2021 | 73.13 | 73.59 | 72.98 | 73.43 | 2,835,954 | +0.80(+1.10%) |
May 14, 2021 | 72.13 | 72.84 | 71.69 | 72.63 | 3,107,184 | +1.44(+2.02%) |
May 13, 2021 | 72.34 | 72.55 | 70.75 | 71.19 | 5,053,952 | -1.22(-1.68%) |
May 12, 2021 | 73.15 | 73.40 | 72.25 | 72.41 | 3,716,757 | -0.88(-1.20%) |
May 11, 2021 | 71.42 | 73.37 | 71.42 | 73.29 | 3,189,350 | +0.56(+0.77%) |
May 10, 2021 | 74.22 | 74.22 | 72.72 | 72.73 | 4,712,428 | -2.25(-3.00%) |
May 07, 2021 | 75.06 | 75.57 | 74.89 | 74.98 | 3,033,071 | -0.07(-0.10%) |
May 06, 2021 | 75.19 | 75.34 | 74.62 | 75.05 | 2,916,882 | +0.08(+0.11%) |
May 05, 2021 | 75.41 | 75.56 | 74.93 | 74.97 | 1,727,008 | -0.03(-0.04%) |
May 04, 2021 | 75.79 | 75.84 | 74.50 | 75.00 | 2,461,841 | -0.91(-1.20%) |
May 03, 2021 | 76.04 | 76.61 | 75.79 | 75.91 | 4,469,141 | -0.20(-0.26%) |
Apr 30, 2021 | 76.32 | 76.62 | 75.96 | 76.10 | 2,490,520 | -1.23(-1.58%) |
Apr 29, 2021 | 78.09 | 78.19 | 76.67 | 77.33 | 3,297,108 | -0.41(-0.53%) |
Apr 28, 2021 | 77.61 | 78.17 | 77.50 | 77.74 | 2,002,100 | +0.46(+0.60%) |
Apr 27, 2021 | 77.23 | 77.50 | 77.03 | 77.27 | 1,635,133 | +0.33(+0.43%) |
Apr 26, 2021 | 76.49 | 77.05 | 76.43 | 76.94 | 2,382,402 | -0.84(-1.09%) |
Apr 23, 2021 | 77.47 | 77.97 | 77.38 | 77.78 | 2,239,960 | +1.18(+1.54%) |
Apr 22, 2021 | 76.46 | 77.09 | 76.22 | 76.61 | 2,421,164 | +0.36(+0.47%) |
Apr 21, 2021 | 75.44 | 76.30 | 75.13 | 76.24 | 2,355,280 | +0.60(+0.80%) |
Apr 20, 2021 | 76.16 | 76.52 | 75.31 | 75.64 | 2,590,150 | -0.63(-0.83%) |
Apr 19, 2021 | 76.35 | 76.59 | 75.85 | 76.27 | 2,004,277 | -0.03(-0.04%) |
Apr 16, 2021 | 76.56 | 76.57 | 76.02 | 76.30 | 1,978,951 | +0.36(+0.48%) |
Apr 15, 2021 | 75.94 | 76.14 | 75.78 | 75.94 | 2,788,250 | +0.26(+0.34%) |
Apr 14, 2021 | 76.37 | 76.61 | 75.57 | 75.68 | 5,607,241 | -0.13(-0.17%) |
Apr 13, 2021 | 75.21 | 76.03 | 75.21 | 75.81 | 2,657,428 | +0.15(+0.20%) |
Apr 12, 2021 | 75.50 | 75.74 | 75.18 | 75.66 | 3,318,738 | +0.11(+0.15%) |
Apr 09, 2021 | 75.59 | 75.69 | 75.31 | 75.55 | 3,329,132 | -1.14(-1.49%) |
Apr 08, 2021 | 76.90 | 77.09 | 76.60 | 76.69 | 3,655,018 | +0.99(+1.31%) |
Apr 07, 2021 | 75.49 | 75.93 | 75.24 | 75.70 | 5,031,043 | -2.24(-2.87%) |
Apr 06, 2021 | 77.07 | 78.41 | 76.81 | 77.93 | 3,002,530 | +0.79(+1.02%) |
Apr 05, 2021 | 77.76 | 77.76 | 76.92 | 77.14 | 1,899,276 | +0.17(+0.22%) |
Apr 01, 2021 | 77.84 | 77.93 | 76.91 | 76.98 | 3,037,530 | +1.13(+1.49%) |
Mar 31, 2021 | 75.44 | 76.10 | 75.35 | 75.84 | 6,312,032 | +0.15(+0.20%) |
Mar 30, 2021 | 75.15 | 75.83 | 74.74 | 75.70 | 3,343,908 | +0.71(+0.95%) |
Mar 29, 2021 | 74.86 | 75.33 | 74.61 | 74.98 | 4,491,539 | -0.54(-0.71%) |
Mar 26, 2021 | 74.36 | 75.59 | 73.37 | 75.52 | 5,151,672 | +1.88(+2.55%) |
Mar 25, 2021 | 73.45 | 74.30 | 73.34 | 73.64 | 5,923,414 | -0.01(-0.01%) |
Mar 24, 2021 | 76.02 | 76.02 | 73.64 | 73.65 | 6,093,531 | -3.32(-4.32%) |
Mar 23, 2021 | 77.31 | 77.63 | 76.95 | 76.98 | 3,454,321 | -1.56(-1.99%) |
Mar 22, 2021 | 78.57 | 78.79 | 78.14 | 78.54 | 2,428,218 | -0.28(-0.35%) |
Mar 19, 2021 | 77.92 | 78.82 | 77.64 | 78.81 | 4,056,036 | +0.57(+0.72%) |
Mar 18, 2021 | 78.91 | 79.02 | 78.14 | 78.25 | 4,920,646 | -0.75(-0.95%) |
Mar 17, 2021 | 78.15 | 79.42 | 77.64 | 79.00 | 4,454,430 | +0.21(+0.27%) |
Mar 16, 2021 | 78.69 | 79.26 | 78.40 | 78.79 | 2,939,076 | +0.47(+0.60%) |
Mar 15, 2021 | 77.71 | 78.38 | 77.30 | 78.31 | 3,391,363 | -0.18(-0.22%) |
Mar 12, 2021 | 78.16 | 78.53 | 77.69 | 78.49 | 5,080,575 | -2.22(-2.75%) |
Mar 11, 2021 | 79.73 | 80.76 | 79.29 | 80.71 | 6,912,611 | +3.55(+4.60%) |
Mar 10, 2021 | 78.91 | 79.12 | 76.86 | 77.16 | 5,376,827 | -1.37(-1.75%) |
Mar 09, 2021 | 77.17 | 78.92 | 77.12 | 78.54 | 6,445,995 | +3.08(+4.08%) |
Mar 08, 2021 | 76.73 | 76.84 | 75.33 | 75.45 | 6,588,281 | -3.63(-4.59%) |
Mar 05, 2021 | 79.55 | 79.55 | 77.10 | 79.08 | 8,435,777 | +0.36(+0.46%) |
Mar 04, 2021 | 79.99 | 80.42 | 78.04 | 78.72 | 7,286,405 | -2.51(-3.09%) |
Mar 03, 2021 | 82.57 | 82.90 | 80.97 | 81.23 | 6,709,234 | -0.39(-0.48%) |
Mar 02, 2021 | 82.53 | 82.62 | 81.58 | 81.62 | 2,864,993 | -1.75(-2.10%) |