Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.85 | 77.22 | 76.68 | 76.85 | 2,615,226 | +0.40(+0.53%) |
May 27, 2021 | 76.78 | 76.81 | 76.38 | 76.45 | 2,744,724 | -0.18(-0.23%) |
May 26, 2021 | 76.94 | 77.03 | 76.47 | 76.63 | 2,222,192 | -0.16(-0.21%) |
May 25, 2021 | 77.43 | 77.54 | 76.49 | 76.79 | 2,065,490 | -0.57(-0.74%) |
May 24, 2021 | 77.80 | 77.85 | 77.24 | 77.36 | 1,750,431 | -0.07(-0.09%) |
May 21, 2021 | 77.39 | 77.63 | 77.03 | 77.43 | 2,255,956 | +0.35(+0.45%) |
May 20, 2021 | 76.72 | 77.72 | 76.58 | 77.08 | 2,456,446 | +0.30(+0.40%) |
May 19, 2021 | 76.46 | 76.92 | 75.75 | 76.78 | 2,796,428 | +0.15(+0.20%) |
May 18, 2021 | 76.74 | 76.91 | 76.09 | 76.63 | 3,503,704 | +0.27(+0.35%) |
May 17, 2021 | 77.27 | 77.65 | 76.09 | 76.36 | 4,831,871 | -1.17(-1.51%) |
May 14, 2021 | 77.67 | 78.15 | 77.40 | 77.53 | 2,487,598 | +0.21(+0.28%) |
May 13, 2021 | 75.96 | 77.84 | 75.69 | 77.31 | 3,386,051 | +1.38(+1.81%) |
May 12, 2021 | 77.11 | 77.41 | 75.82 | 75.94 | 4,143,003 | -1.28(-1.65%) |
May 11, 2021 | 78.46 | 78.73 | 76.70 | 77.22 | 6,807,999 | -1.03(-1.31%) |
May 10, 2021 | 78.23 | 78.91 | 78.02 | 78.24 | 4,803,165 | +0.33(+0.42%) |
May 07, 2021 | 77.81 | 78.68 | 77.64 | 77.91 | 2,928,744 | -0.17(-0.22%) |
May 06, 2021 | 77.72 | 78.36 | 77.22 | 78.08 | 1,855,603 | +0.58(+0.74%) |
May 05, 2021 | 78.23 | 78.24 | 76.82 | 77.51 | 2,151,355 | -0.81(-1.03%) |
May 04, 2021 | 78.35 | 78.92 | 77.74 | 78.31 | 3,100,172 | -0.27(-0.34%) |
May 03, 2021 | 78.92 | 79.31 | 78.38 | 78.58 | 2,337,170 | -0.03(-0.03%) |
Apr 30, 2021 | 78.20 | 78.69 | 77.57 | 78.61 | 3,180,133 | +0.55(+0.70%) |
Apr 29, 2021 | 76.74 | 78.09 | 76.70 | 78.06 | 2,926,303 | +1.21(+1.57%) |
Apr 28, 2021 | 77.46 | 77.62 | 76.52 | 76.85 | 5,539,581 | -0.42(-0.54%) |
Apr 27, 2021 | 77.39 | 77.90 | 77.16 | 77.27 | 2,452,762 | -0.35(-0.46%) |
Apr 26, 2021 | 78.02 | 78.02 | 77.13 | 77.62 | 1,967,707 | -0.09(-0.11%) |
Apr 23, 2021 | 78.33 | 78.33 | 77.41 | 77.71 | 3,540,140 | -0.22(-0.28%) |
Apr 22, 2021 | 77.66 | 79.00 | 77.47 | 77.93 | 3,110,122 | -1.24(-1.57%) |
Apr 21, 2021 | 79.59 | 80.15 | 78.90 | 79.17 | 3,004,958 | -0.70(-0.88%) |
Apr 20, 2021 | 78.86 | 80.30 | 78.60 | 79.87 | 3,761,672 | +1.32(+1.68%) |
Apr 19, 2021 | 78.46 | 78.86 | 78.04 | 78.55 | 3,106,844 | +0.09(+0.11%) |
Apr 16, 2021 | 78.14 | 78.77 | 77.77 | 78.46 | 2,684,024 | +0.66(+0.84%) |
Apr 15, 2021 | 77.26 | 77.91 | 76.94 | 77.81 | 3,390,482 | +0.66(+0.85%) |
Apr 14, 2021 | 76.56 | 77.17 | 76.19 | 77.15 | 2,892,926 | +0.31(+0.40%) |
Apr 13, 2021 | 75.95 | 77.03 | 75.32 | 76.84 | 2,776,861 | +0.64(+0.84%) |
Apr 12, 2021 | 76.24 | 76.84 | 75.96 | 76.20 | 3,752,175 | +0.10(+0.13%) |
Apr 09, 2021 | 76.27 | 76.82 | 76.04 | 76.11 | 3,332,374 | -0.16(-0.21%) |
Apr 08, 2021 | 76.93 | 77.08 | 76.20 | 76.27 | 3,176,638 | -0.55(-0.72%) |
Apr 07, 2021 | 77.02 | 77.23 | 76.46 | 76.82 | 2,125,173 | -0.07(-0.09%) |
Apr 06, 2021 | 76.55 | 76.93 | 75.90 | 76.89 | 1,956,081 | +0.43(+0.56%) |
Apr 05, 2021 | 75.51 | 76.84 | 75.45 | 76.46 | 1,921,128 | +0.66(+0.88%) |
Apr 01, 2021 | 75.23 | 75.83 | 74.70 | 75.80 | 2,460,120 | +0.74(+0.99%) |
Mar 31, 2021 | 74.89 | 75.40 | 74.55 | 75.05 | 3,668,329 | -0.03(-0.04%) |
Mar 30, 2021 | 75.78 | 75.78 | 74.17 | 75.08 | 2,740,556 | -0.98(-1.29%) |
Mar 29, 2021 | 74.95 | 76.32 | 74.66 | 76.06 | 2,979,139 | +0.75(+1.00%) |
Mar 26, 2021 | 74.83 | 75.35 | 74.15 | 75.31 | 3,469,718 | +0.24(+0.32%) |
Mar 25, 2021 | 75.73 | 76.06 | 74.73 | 75.07 | 3,818,376 | -0.24(-0.32%) |
Mar 24, 2021 | 74.62 | 75.73 | 74.25 | 75.31 | 3,267,355 | +0.31(+0.41%) |
Mar 23, 2021 | 74.43 | 75.46 | 73.99 | 75.00 | 2,992,911 | +0.89(+1.21%) |
Mar 22, 2021 | 74.56 | 74.74 | 73.67 | 74.10 | 3,221,254 | -0.04(-0.05%) |
Mar 19, 2021 | 73.43 | 74.56 | 72.63 | 74.14 | 10,749,864 | +0.95(+1.30%) |
Mar 18, 2021 | 72.91 | 73.27 | 71.99 | 73.19 | 2,651,943 | +0.43(+0.58%) |
Mar 17, 2021 | 73.87 | 74.17 | 72.63 | 72.77 | 3,424,887 | -1.22(-1.65%) |
Mar 16, 2021 | 72.48 | 74.03 | 72.48 | 73.99 | 5,760,425 | +1.08(+1.48%) |
Mar 15, 2021 | 71.83 | 72.95 | 71.82 | 72.91 | 3,622,042 | +1.10(+1.53%) |
Mar 12, 2021 | 71.26 | 72.19 | 70.61 | 71.81 | 2,976,882 | +0.92(+1.30%) |
Mar 11, 2021 | 71.63 | 72.49 | 70.87 | 70.89 | 3,531,793 | -1.06(-1.48%) |
Mar 10, 2021 | 71.98 | 72.29 | 71.23 | 71.95 | 3,970,935 | +0.53(+0.74%) |
Mar 09, 2021 | 71.66 | 71.93 | 71.16 | 71.42 | 3,236,303 | +0.10(+0.14%) |
Mar 08, 2021 | 69.85 | 71.74 | 69.74 | 71.32 | 3,628,235 | +1.41(+2.02%) |
Mar 05, 2021 | 68.67 | 70.26 | 68.45 | 69.91 | 4,720,600 | +1.46(+2.14%) |
Mar 04, 2021 | 67.64 | 69.22 | 67.51 | 68.45 | 4,592,657 | +0.82(+1.22%) |
Mar 03, 2021 | 67.55 | 67.75 | 66.42 | 67.63 | 3,310,014 | -0.12(-0.17%) |
Mar 02, 2021 | 68.11 | 68.36 | 67.25 | 67.74 | 4,347,053 | -0.23(-0.34%) |