Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.15 | 75.54 | 74.88 | 74.95 | 7,280,399 | -0.23(-0.30%) |
May 27, 2021 | 75.67 | 76.20 | 75.04 | 75.18 | 13,518,385 | -0.27(-0.35%) |
May 26, 2021 | 74.81 | 75.55 | 74.77 | 75.44 | 13,500,769 | +0.41(+0.55%) |
May 25, 2021 | 75.78 | 75.84 | 74.86 | 75.03 | 7,522,416 | -0.52(-0.69%) |
May 24, 2021 | 75.66 | 76.03 | 75.33 | 75.56 | 7,400,805 | +0.33(+0.44%) |
May 21, 2021 | 75.38 | 76.01 | 75.18 | 75.23 | 9,073,829 | +0.30(+0.39%) |
May 20, 2021 | 75.15 | 75.50 | 74.89 | 74.93 | 9,247,733 | -0.02(-0.03%) |
May 19, 2021 | 74.05 | 74.98 | 73.82 | 74.95 | 8,577,925 | +0.05(+0.06%) |
May 18, 2021 | 75.19 | 75.64 | 74.62 | 74.90 | 6,998,921 | -0.37(-0.49%) |
May 17, 2021 | 75.08 | 75.70 | 75.05 | 75.27 | 6,973,409 | +0.18(+0.24%) |
May 14, 2021 | 74.36 | 75.24 | 74.36 | 75.09 | 9,490,319 | +0.71(+0.96%) |
May 13, 2021 | 73.80 | 74.66 | 73.18 | 74.38 | 12,060,913 | +1.32(+1.81%) |
May 12, 2021 | 73.84 | 74.43 | 73.02 | 73.05 | 12,924,843 | -0.89(-1.21%) |
May 11, 2021 | 75.79 | 76.05 | 73.53 | 73.95 | 13,636,525 | -2.34(-3.07%) |
May 10, 2021 | 74.98 | 76.84 | 74.82 | 76.29 | 18,241,500 | -0.24(-0.31%) |
May 07, 2021 | 75.97 | 76.66 | 74.80 | 76.53 | 14,785,302 | +0.63(+0.83%) |
May 06, 2021 | 75.37 | 76.11 | 74.78 | 75.90 | 14,802,058 | +0.52(+0.69%) |
May 05, 2021 | 75.03 | 75.99 | 74.64 | 75.38 | 12,854,246 | +0.63(+0.84%) |
May 04, 2021 | 73.36 | 74.91 | 73.23 | 74.75 | 16,088,403 | +1.14(+1.55%) |
May 03, 2021 | 72.61 | 73.75 | 72.42 | 73.61 | 16,090,589 | +1.47(+2.03%) |
Apr 30, 2021 | 71.92 | 72.26 | 71.57 | 72.14 | 8,221,108 | -0.08(-0.11%) |
Apr 29, 2021 | 71.75 | 72.25 | 71.05 | 72.22 | 8,341,553 | +1.05(+1.47%) |
Apr 28, 2021 | 71.54 | 71.65 | 71.07 | 71.17 | 6,416,141 | -0.43(-0.60%) |
Apr 27, 2021 | 70.81 | 71.80 | 70.65 | 71.60 | 9,770,167 | +0.69(+0.97%) |
Apr 26, 2021 | 71.36 | 71.43 | 70.63 | 70.91 | 9,876,956 | -0.45(-0.63%) |
Apr 23, 2021 | 70.71 | 71.39 | 70.29 | 71.36 | 11,205,177 | +0.10(+0.13%) |
Apr 22, 2021 | 72.45 | 72.80 | 71.15 | 71.27 | 17,617,438 | -1.70(-2.33%) |
Apr 21, 2021 | 75.00 | 75.52 | 72.85 | 72.97 | 19,614,528 | -2.46(-3.26%) |
Apr 20, 2021 | 74.91 | 75.60 | 74.86 | 75.42 | 13,196,821 | +0.47(+0.62%) |
Apr 19, 2021 | 75.02 | 76.35 | 74.57 | 74.96 | 20,976,954 | -0.19(-0.25%) |
Apr 16, 2021 | 74.54 | 75.52 | 74.11 | 75.15 | 14,008,441 | +0.63(+0.84%) |
Apr 15, 2021 | 73.29 | 74.77 | 73.13 | 74.52 | 14,291,043 | +1.40(+1.91%) |
Apr 14, 2021 | 73.33 | 73.64 | 72.83 | 73.12 | 13,374,654 | +0.14(+0.20%) |
Apr 13, 2021 | 72.49 | 73.30 | 72.25 | 72.98 | 13,806,417 | +0.52(+0.72%) |
Apr 12, 2021 | 71.63 | 72.51 | 71.58 | 72.46 | 11,171,433 | +0.51(+0.71%) |
Apr 09, 2021 | 71.72 | 72.05 | 71.29 | 71.94 | 13,957,698 | +0.29(+0.40%) |
Apr 08, 2021 | 70.69 | 71.89 | 70.58 | 71.66 | 14,191,188 | +1.15(+1.63%) |
Apr 07, 2021 | 70.06 | 70.61 | 69.91 | 70.50 | 12,981,298 | +0.10(+0.15%) |
Apr 06, 2021 | 69.77 | 70.75 | 69.34 | 70.40 | 15,509,706 | +0.11(+0.16%) |
Apr 05, 2021 | 68.42 | 70.98 | 68.30 | 70.29 | 26,373,672 | +2.23(+3.27%) |
Apr 01, 2021 | 66.78 | 68.08 | 66.66 | 68.06 | 13,957,946 | +1.55(+2.34%) |
Mar 31, 2021 | 67.01 | 67.39 | 66.26 | 66.50 | 10,521,354 | -0.36(-0.54%) |
Mar 30, 2021 | 67.13 | 67.34 | 66.30 | 66.86 | 12,661,608 | -0.55(-0.82%) |
Mar 29, 2021 | 66.54 | 68.55 | 66.50 | 67.41 | 16,020,590 | +0.83(+1.25%) |
Mar 26, 2021 | 64.99 | 66.69 | 64.71 | 66.58 | 13,312,736 | +1.54(+2.36%) |
Mar 25, 2021 | 63.46 | 65.14 | 63.27 | 65.04 | 15,661,313 | +1.71(+2.69%) |
Mar 24, 2021 | 63.60 | 63.88 | 63.25 | 63.34 | 12,018,892 | -0.42(-0.65%) |
Mar 23, 2021 | 62.86 | 64.39 | 62.86 | 63.76 | 13,072,822 | +0.90(+1.43%) |
Mar 22, 2021 | 62.76 | 63.04 | 62.42 | 62.85 | 10,828,977 | +0.06(+0.09%) |
Mar 19, 2021 | 63.30 | 63.34 | 62.51 | 62.80 | 32,670,500 | -0.45(-0.72%) |
Mar 18, 2021 | 63.00 | 63.50 | 62.64 | 63.25 | 14,508,562 | +0.49(+0.79%) |
Mar 17, 2021 | 63.31 | 63.36 | 62.70 | 62.76 | 12,547,157 | -0.60(-0.94%) |
Mar 16, 2021 | 64.45 | 64.51 | 63.20 | 63.36 | 15,310,912 | -0.83(-1.30%) |
Mar 15, 2021 | 63.45 | 64.24 | 63.40 | 64.19 | 9,411,950 | +0.54(+0.85%) |
Mar 12, 2021 | 63.46 | 64.32 | 62.98 | 63.65 | 12,246,109 | -0.24(-0.37%) |
Mar 11, 2021 | 64.12 | 64.54 | 62.01 | 63.89 | 40,173,596 | -4.46(-6.53%) |
Mar 10, 2021 | 69.77 | 69.77 | 67.76 | 68.35 | 22,293,524 | -0.49(-0.72%) |
Mar 09, 2021 | 68.62 | 69.39 | 68.24 | 68.84 | 18,234,080 | +0.45(+0.67%) |
Mar 08, 2021 | 66.79 | 69.12 | 66.44 | 68.39 | 24,583,368 | +2.08(+3.13%) |
Mar 05, 2021 | 63.79 | 67.97 | 63.79 | 66.31 | 36,097,340 | +4.13(+6.65%) |
Mar 04, 2021 | 63.20 | 63.79 | 61.90 | 62.18 | 20,980,286 | -1.23(-1.94%) |
Mar 03, 2021 | 62.79 | 64.01 | 62.74 | 63.41 | 16,699,701 | +0.24(+0.37%) |
Mar 02, 2021 | 62.69 | 63.90 | 62.55 | 63.18 | 14,012,670 | +0.46(+0.74%) |