Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.18 | 75.43 | 75.18 | 75.34 | 31,444 | -0.42(-0.56%) |
May 27, 2021 | 75.70 | 75.86 | 75.64 | 75.76 | 10,295 | +0.01(+0.01%) |
May 26, 2021 | 75.79 | 75.91 | 75.69 | 75.76 | 4,766 | -0.05(-0.07%) |
May 25, 2021 | 75.87 | 75.87 | 75.66 | 75.81 | 36,774 | -0.03(-0.04%) |
May 24, 2021 | 75.68 | 75.85 | 75.66 | 75.84 | 40,362 | +0.25(+0.33%) |
May 21, 2021 | 75.95 | 75.95 | 75.56 | 75.60 | 11,394 | -0.40(-0.53%) |
May 20, 2021 | 76.02 | 76.04 | 75.94 | 76.00 | 13,867 | +0.47(+0.62%) |
May 19, 2021 | 75.78 | 75.89 | 75.43 | 75.53 | 36,453 | -0.73(-0.95%) |
May 18, 2021 | 76.28 | 76.30 | 76.10 | 76.25 | 18,705 | +0.29(+0.38%) |
May 17, 2021 | 75.81 | 76.00 | 75.75 | 75.97 | 30,811 | -0.12(-0.16%) |
May 14, 2021 | 75.87 | 76.13 | 75.87 | 76.09 | 13,978 | +0.49(+0.64%) |
May 13, 2021 | 75.48 | 75.65 | 75.41 | 75.60 | 159,625 | +0.08(+0.10%) |
May 12, 2021 | 76.06 | 76.06 | 75.52 | 75.53 | 139,156 | -1.15(-1.50%) |
May 11, 2021 | 76.56 | 76.74 | 76.56 | 76.68 | 17,119 | +0.00(+0.00%) |
May 10, 2021 | 77.12 | 77.12 | 76.67 | 76.68 | 10,997 | -0.09(-0.12%) |
May 07, 2021 | 76.27 | 76.88 | 76.25 | 76.77 | 22,022 | +0.62(+0.82%) |
May 06, 2021 | 75.77 | 76.15 | 75.77 | 76.15 | 11,528 | +0.38(+0.51%) |
May 05, 2021 | 75.70 | 75.79 | 75.60 | 75.76 | 15,349 | +0.36(+0.48%) |
May 04, 2021 | 75.49 | 75.49 | 75.17 | 75.40 | 23,079 | -0.51(-0.67%) |
May 03, 2021 | 75.68 | 75.96 | 75.57 | 75.91 | 45,298 | +0.55(+0.73%) |
Apr 30, 2021 | 75.88 | 75.89 | 75.31 | 75.36 | 38,451 | -0.68(-0.89%) |
Apr 29, 2021 | 76.17 | 76.17 | 75.84 | 76.04 | 9,535 | -0.19(-0.25%) |
Apr 28, 2021 | 75.76 | 76.23 | 75.74 | 76.23 | 12,797 | +0.25(+0.32%) |
Apr 27, 2021 | 76.07 | 76.07 | 75.93 | 75.98 | 14,127 | -0.35(-0.46%) |
Apr 26, 2021 | 76.24 | 76.35 | 76.19 | 76.33 | 31,129 | +0.48(+0.63%) |
Apr 23, 2021 | 75.63 | 75.89 | 75.57 | 75.85 | 16,682 | +0.48(+0.64%) |
Apr 22, 2021 | 75.57 | 75.65 | 75.30 | 75.37 | 9,684 | -0.49(-0.65%) |
Apr 21, 2021 | 75.47 | 75.89 | 75.47 | 75.86 | 8,124 | +0.32(+0.42%) |
Apr 20, 2021 | 76.05 | 76.11 | 75.43 | 75.55 | 13,067 | -0.30(-0.40%) |
Apr 19, 2021 | 75.99 | 76.01 | 75.81 | 75.85 | 17,690 | +0.23(+0.31%) |
Apr 16, 2021 | 75.73 | 75.73 | 75.62 | 75.62 | 10,172 | -0.28(-0.36%) |
Apr 15, 2021 | 75.83 | 75.89 | 75.72 | 75.89 | 23,777 | +0.27(+0.35%) |
Apr 14, 2021 | 75.20 | 75.68 | 75.20 | 75.63 | 20,816 | +0.80(+1.06%) |
Apr 13, 2021 | 74.53 | 74.83 | 74.50 | 74.83 | 14,270 | +0.31(+0.42%) |
Apr 12, 2021 | 74.60 | 74.62 | 74.48 | 74.51 | 9,618 | -0.11(-0.14%) |
Apr 09, 2021 | 74.60 | 74.62 | 74.57 | 74.62 | 16,886 | -0.25(-0.33%) |
Apr 08, 2021 | 74.74 | 74.87 | 74.70 | 74.87 | 15,614 | +0.44(+0.59%) |
Apr 07, 2021 | 74.57 | 74.77 | 74.36 | 74.43 | 30,665 | -0.79(-1.05%) |
Apr 06, 2021 | 74.71 | 75.21 | 74.71 | 75.21 | 67,045 | +0.61(+0.82%) |
Apr 05, 2021 | 74.68 | 74.94 | 74.60 | 74.60 | 97,164 | +0.09(+0.12%) |
Apr 01, 2021 | 74.32 | 74.53 | 74.32 | 74.51 | 14,444 | +0.19(+0.25%) |
Mar 31, 2021 | 74.50 | 74.64 | 74.31 | 74.33 | 13,361 | +0.06(+0.08%) |
Mar 30, 2021 | 74.44 | 74.50 | 74.22 | 74.27 | 14,139 | -0.39(-0.52%) |
Mar 29, 2021 | 74.76 | 74.76 | 74.62 | 74.66 | 23,319 | -0.02(-0.03%) |
Mar 26, 2021 | 74.51 | 74.73 | 74.50 | 74.68 | 25,736 | +0.52(+0.70%) |
Mar 25, 2021 | 74.30 | 74.42 | 74.02 | 74.17 | 40,918 | -0.08(-0.11%) |
Mar 24, 2021 | 74.44 | 74.63 | 74.25 | 74.25 | 13,527 | -0.36(-0.49%) |
Mar 23, 2021 | 75.06 | 75.20 | 74.61 | 74.61 | 21,562 | -1.18(-1.56%) |
Mar 22, 2021 | 75.73 | 75.87 | 75.65 | 75.79 | 36,476 | +0.00(+0.00%) |
Mar 19, 2021 | 75.60 | 75.89 | 75.60 | 75.79 | 13,529 | -0.10(-0.13%) |
Mar 18, 2021 | 76.02 | 76.34 | 75.86 | 75.89 | 10,681 | -0.48(-0.63%) |
Mar 17, 2021 | 75.56 | 76.43 | 75.37 | 76.37 | 27,637 | +0.56(+0.74%) |
Mar 16, 2021 | 75.83 | 75.91 | 75.73 | 75.81 | 14,469 | -0.09(-0.12%) |
Mar 15, 2021 | 75.70 | 75.90 | 75.49 | 75.90 | 20,444 | -0.07(-0.09%) |
Mar 12, 2021 | 75.76 | 76.02 | 75.69 | 75.97 | 8,341 | -0.32(-0.41%) |
Mar 11, 2021 | 75.90 | 76.28 | 75.86 | 76.28 | 30,592 | +0.56(+0.74%) |
Mar 10, 2021 | 75.71 | 75.73 | 75.43 | 75.72 | 31,037 | +0.20(+0.26%) |
Mar 09, 2021 | 75.42 | 75.60 | 75.35 | 75.53 | 11,438 | +0.75(+1.00%) |
Mar 08, 2021 | 75.08 | 75.16 | 74.78 | 74.78 | 26,517 | -0.49(-0.65%) |
Mar 05, 2021 | 75.44 | 75.44 | 74.91 | 75.27 | 59,610 | -0.34(-0.46%) |
Mar 04, 2021 | 76.21 | 76.43 | 75.47 | 75.62 | 37,053 | -0.56(-0.74%) |
Mar 03, 2021 | 76.23 | 76.45 | 76.10 | 76.18 | 34,298 | -0.44(-0.58%) |
Mar 02, 2021 | 76.34 | 76.71 | 76.26 | 76.62 | 23,861 | +0.55(+0.73%) |