Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.40 | 79.51 | 77.40 | 79.25 | 986,360 | +2.15(+2.79%) |
May 27, 2021 | 77.75 | 78.29 | 76.85 | 77.09 | 1,184,200 | -0.41(-0.53%) |
May 26, 2021 | 77.37 | 77.79 | 77.12 | 77.51 | 553,387 | +0.41(+0.54%) |
May 25, 2021 | 77.20 | 77.40 | 76.05 | 77.09 | 722,081 | -0.17(-0.22%) |
May 24, 2021 | 77.25 | 78.16 | 77.02 | 77.27 | 781,484 | +0.18(+0.24%) |
May 21, 2021 | 76.32 | 77.93 | 75.99 | 77.08 | 1,036,100 | +2.57(+3.46%) |
May 20, 2021 | 74.29 | 75.39 | 73.75 | 74.51 | 1,047,518 | +0.40(+0.54%) |
May 19, 2021 | 73.96 | 74.20 | 72.84 | 74.11 | 685,746 | -0.33(-0.44%) |
May 18, 2021 | 74.81 | 75.41 | 74.37 | 74.43 | 763,741 | -0.19(-0.26%) |
May 17, 2021 | 74.78 | 75.57 | 73.81 | 74.62 | 724,534 | -1.07(-1.41%) |
May 14, 2021 | 75.81 | 76.33 | 75.26 | 75.69 | 658,131 | +0.37(+0.50%) |
May 13, 2021 | 73.62 | 75.70 | 73.62 | 75.32 | 866,955 | +1.59(+2.15%) |
May 12, 2021 | 74.91 | 75.28 | 73.51 | 73.73 | 669,849 | -1.34(-1.78%) |
May 11, 2021 | 75.36 | 75.51 | 74.69 | 75.07 | 712,477 | -0.73(-0.96%) |
May 10, 2021 | 76.33 | 76.73 | 75.73 | 75.80 | 501,595 | -0.07(-0.09%) |
May 07, 2021 | 74.70 | 75.96 | 74.63 | 75.86 | 682,071 | +0.88(+1.18%) |
May 06, 2021 | 75.55 | 75.92 | 74.54 | 74.98 | 722,316 | -0.34(-0.45%) |
May 05, 2021 | 75.64 | 75.90 | 74.72 | 75.32 | 759,511 | -0.21(-0.28%) |
May 04, 2021 | 77.96 | 78.09 | 74.64 | 75.53 | 1,627,324 | -2.33(-2.99%) |
May 03, 2021 | 77.27 | 78.65 | 77.27 | 77.86 | 878,254 | +0.76(+0.98%) |
Apr 30, 2021 | 77.09 | 78.18 | 77.00 | 77.10 | 882,335 | -0.09(-0.11%) |
Apr 29, 2021 | 76.62 | 77.73 | 76.12 | 77.19 | 1,035,284 | +0.87(+1.14%) |
Apr 28, 2021 | 77.22 | 77.73 | 76.12 | 76.32 | 858,181 | -0.75(-0.97%) |
Apr 27, 2021 | 77.98 | 78.39 | 76.97 | 77.06 | 848,145 | -1.10(-1.41%) |
Apr 26, 2021 | 78.30 | 78.72 | 77.48 | 78.17 | 676,172 | +0.26(+0.33%) |
Apr 23, 2021 | 77.09 | 78.20 | 76.86 | 77.91 | 424,723 | +1.17(+1.52%) |
Apr 22, 2021 | 77.52 | 77.80 | 76.63 | 76.74 | 447,855 | -0.72(-0.93%) |
Apr 21, 2021 | 76.11 | 77.55 | 75.99 | 77.46 | 631,742 | +1.64(+2.16%) |
Apr 20, 2021 | 75.86 | 76.49 | 75.07 | 75.82 | 587,225 | -0.55(-0.71%) |
Apr 19, 2021 | 77.33 | 77.62 | 75.92 | 76.37 | 737,007 | -0.84(-1.09%) |
Apr 16, 2021 | 75.84 | 77.34 | 75.84 | 77.21 | 1,266,549 | +1.80(+2.39%) |
Apr 15, 2021 | 74.79 | 75.59 | 74.65 | 75.41 | 1,100,330 | +1.16(+1.56%) |
Apr 14, 2021 | 74.35 | 75.47 | 74.03 | 74.25 | 862,914 | -0.17(-0.23%) |
Apr 13, 2021 | 74.92 | 75.36 | 74.03 | 74.42 | 824,923 | -0.95(-1.26%) |
Apr 12, 2021 | 74.20 | 76.17 | 73.98 | 75.37 | 1,093,346 | +1.23(+1.65%) |
Apr 09, 2021 | 74.24 | 74.52 | 73.09 | 74.14 | 944,456 | -0.20(-0.27%) |
Apr 08, 2021 | 72.65 | 74.91 | 72.11 | 74.34 | 2,600,170 | -0.35(-0.47%) |
Apr 07, 2021 | 75.79 | 77.02 | 74.40 | 74.70 | 2,688,680 | -2.81(-3.62%) |
Apr 06, 2021 | 76.60 | 78.90 | 76.26 | 77.51 | 1,374,024 | +0.31(+0.40%) |
Apr 05, 2021 | 77.89 | 78.35 | 76.26 | 77.20 | 1,502,952 | +2.41(+3.23%) |
Apr 01, 2021 | 73.99 | 75.04 | 73.25 | 74.78 | 2,967,844 | +0.57(+0.77%) |
Mar 31, 2021 | 75.24 | 75.92 | 74.14 | 74.21 | 1,969,556 | -1.38(-1.82%) |
Mar 30, 2021 | 75.85 | 76.86 | 75.32 | 75.59 | 992,429 | -0.26(-0.34%) |
Mar 29, 2021 | 76.29 | 77.06 | 75.71 | 75.85 | 829,780 | -1.39(-1.80%) |
Mar 26, 2021 | 77.01 | 77.84 | 76.15 | 77.24 | 975,882 | +0.80(+1.05%) |
Mar 25, 2021 | 74.62 | 76.68 | 73.88 | 76.43 | 978,970 | +1.73(+2.32%) |
Mar 24, 2021 | 74.81 | 77.57 | 74.41 | 74.70 | 710,300 | -0.01(-0.01%) |
Mar 23, 2021 | 75.39 | 76.11 | 73.99 | 74.71 | 884,191 | -1.20(-1.58%) |
Mar 22, 2021 | 76.60 | 76.65 | 75.19 | 75.91 | 715,431 | -0.95(-1.23%) |
Mar 19, 2021 | 76.29 | 77.96 | 76.12 | 76.85 | 968,156 | +0.31(+0.40%) |
Mar 18, 2021 | 76.92 | 77.64 | 76.26 | 76.55 | 597,045 | -0.80(-1.04%) |
Mar 17, 2021 | 76.63 | 77.41 | 75.95 | 77.35 | 675,823 | +0.44(+0.57%) |
Mar 16, 2021 | 78.95 | 79.42 | 76.71 | 76.91 | 630,564 | -2.35(-2.96%) |
Mar 15, 2021 | 77.14 | 80.00 | 77.06 | 79.26 | 924,050 | +1.94(+2.51%) |
Mar 12, 2021 | 77.63 | 77.64 | 76.72 | 77.31 | 1,098,142 | +0.17(+0.22%) |
Mar 11, 2021 | 77.16 | 79.68 | 76.62 | 77.14 | 1,498,595 | -0.14(-0.19%) |
Mar 10, 2021 | 78.48 | 78.48 | 76.09 | 77.28 | 5,698,131 | -0.87(-1.12%) |
Mar 09, 2021 | 80.46 | 80.61 | 78.12 | 78.16 | 1,687,522 | -2.59(-3.20%) |
Mar 08, 2021 | 82.69 | 82.76 | 80.53 | 80.74 | 906,983 | -1.44(-1.75%) |
Mar 05, 2021 | 80.17 | 82.39 | 79.65 | 82.18 | 882,335 | +2.91(+3.67%) |
Mar 04, 2021 | 79.62 | 80.87 | 77.87 | 79.27 | 1,318,477 | -0.35(-0.45%) |
Mar 03, 2021 | 77.74 | 80.15 | 77.64 | 79.62 | 1,208,642 | +1.71(+2.20%) |
Mar 02, 2021 | 77.82 | 78.44 | 75.54 | 77.91 | 816,407 | +0.07(+0.09%) |