Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.08 | 78.67 | 77.85 | 77.91 | 4,270,677 | +0.08(+0.11%) |
May 27, 2021 | 78.46 | 78.74 | 77.83 | 77.83 | 5,039,105 | -0.69(-0.88%) |
May 26, 2021 | 78.94 | 78.94 | 78.30 | 78.52 | 2,797,610 | -0.15(-0.19%) |
May 25, 2021 | 78.56 | 78.75 | 78.03 | 78.67 | 3,734,300 | +0.18(+0.23%) |
May 24, 2021 | 78.53 | 78.97 | 78.21 | 78.49 | 3,436,794 | +0.16(+0.20%) |
May 21, 2021 | 78.39 | 78.73 | 78.13 | 78.33 | 3,761,272 | +0.13(+0.17%) |
May 20, 2021 | 77.43 | 78.75 | 77.35 | 78.20 | 4,265,549 | +0.82(+1.06%) |
May 19, 2021 | 77.00 | 77.43 | 76.67 | 77.38 | 4,385,645 | +0.09(+0.12%) |
May 18, 2021 | 77.34 | 78.01 | 76.97 | 77.29 | 3,251,910 | -0.41(-0.53%) |
May 17, 2021 | 77.92 | 78.37 | 77.54 | 77.70 | 3,795,764 | -0.01(-0.01%) |
May 14, 2021 | 77.64 | 78.13 | 77.52 | 77.71 | 4,458,704 | +0.28(+0.36%) |
May 13, 2021 | 76.04 | 77.90 | 75.75 | 77.43 | 4,624,142 | +1.13(+1.47%) |
May 12, 2021 | 76.73 | 77.04 | 76.19 | 76.31 | 4,381,903 | -0.36(-0.47%) |
May 11, 2021 | 77.72 | 77.77 | 76.43 | 76.67 | 5,504,703 | -0.84(-1.08%) |
May 10, 2021 | 76.86 | 78.05 | 76.67 | 77.50 | 4,522,672 | +1.08(+1.41%) |
May 07, 2021 | 76.46 | 76.76 | 76.13 | 76.43 | 2,434,124 | -0.12(-0.16%) |
May 06, 2021 | 75.91 | 76.63 | 75.67 | 76.55 | 4,139,966 | +0.92(+1.22%) |
May 05, 2021 | 75.28 | 75.84 | 74.89 | 75.63 | 3,326,839 | +0.21(+0.28%) |
May 04, 2021 | 75.51 | 76.26 | 75.19 | 75.41 | 4,440,480 | +0.02(+0.02%) |
May 03, 2021 | 75.18 | 75.56 | 74.58 | 75.39 | 3,988,646 | +0.34(+0.46%) |
Apr 30, 2021 | 74.04 | 75.48 | 74.04 | 75.05 | 7,798,405 | +0.82(+1.10%) |
Apr 29, 2021 | 73.53 | 74.61 | 73.49 | 74.23 | 5,191,850 | +0.98(+1.33%) |
Apr 28, 2021 | 73.52 | 73.72 | 73.08 | 73.25 | 3,605,768 | +0.20(+0.27%) |
Apr 27, 2021 | 73.43 | 73.59 | 72.92 | 73.06 | 4,461,284 | -0.67(-0.91%) |
Apr 26, 2021 | 74.17 | 74.30 | 73.44 | 73.73 | 4,215,013 | -0.47(-0.64%) |
Apr 23, 2021 | 74.78 | 74.98 | 73.92 | 74.20 | 4,202,756 | -1.17(-1.55%) |
Apr 22, 2021 | 75.26 | 75.91 | 75.07 | 75.38 | 4,340,393 | -0.09(-0.12%) |
Apr 21, 2021 | 76.01 | 76.31 | 75.15 | 75.47 | 4,037,926 | -0.17(-0.22%) |
Apr 20, 2021 | 74.33 | 76.15 | 74.23 | 75.64 | 4,631,547 | +1.31(+1.76%) |
Apr 19, 2021 | 74.43 | 74.52 | 73.71 | 74.32 | 4,348,266 | -0.31(-0.41%) |
Apr 16, 2021 | 74.80 | 74.87 | 74.26 | 74.63 | 8,796,814 | +0.22(+0.30%) |
Apr 15, 2021 | 73.77 | 74.68 | 73.58 | 74.41 | 4,336,605 | +0.98(+1.33%) |
Apr 14, 2021 | 73.79 | 73.81 | 73.06 | 73.43 | 4,465,558 | -0.31(-0.41%) |
Apr 13, 2021 | 73.52 | 73.83 | 73.17 | 73.73 | 4,803,849 | -0.40(-0.54%) |
Apr 12, 2021 | 73.80 | 74.41 | 73.63 | 74.13 | 3,795,943 | +0.35(+0.48%) |
Apr 09, 2021 | 73.68 | 74.14 | 73.21 | 73.78 | 3,794,424 | +0.13(+0.18%) |
Apr 08, 2021 | 73.70 | 73.84 | 73.24 | 73.65 | 4,079,845 | +0.02(+0.03%) |
Apr 07, 2021 | 74.19 | 74.29 | 73.48 | 73.63 | 5,436,769 | -0.22(-0.30%) |
Apr 06, 2021 | 73.29 | 74.11 | 73.25 | 73.85 | 4,125,068 | +0.31(+0.41%) |
Apr 05, 2021 | 72.81 | 73.90 | 72.70 | 73.55 | 4,354,508 | +0.91(+1.25%) |
Apr 01, 2021 | 72.62 | 73.11 | 71.74 | 72.64 | 5,278,347 | -0.26(-0.36%) |
Mar 31, 2021 | 73.75 | 73.82 | 72.70 | 72.90 | 4,858,669 | -0.46(-0.63%) |
Mar 30, 2021 | 73.49 | 73.74 | 73.07 | 73.36 | 5,235,577 | -0.53(-0.71%) |
Mar 29, 2021 | 73.16 | 73.96 | 73.16 | 73.89 | 4,121,841 | +0.63(+0.86%) |
Mar 26, 2021 | 71.94 | 73.30 | 71.69 | 73.26 | 4,509,731 | +1.23(+1.71%) |
Mar 25, 2021 | 72.41 | 72.63 | 71.65 | 72.03 | 5,157,445 | +0.11(+0.15%) |
Mar 24, 2021 | 71.12 | 72.37 | 71.12 | 71.92 | 4,601,566 | +0.02(+0.03%) |
Mar 23, 2021 | 70.47 | 72.43 | 70.12 | 71.90 | 6,553,840 | +1.83(+2.61%) |
Mar 22, 2021 | 69.34 | 70.22 | 69.21 | 70.07 | 8,824,266 | +0.73(+1.05%) |
Mar 19, 2021 | 70.38 | 70.75 | 69.22 | 69.34 | 12,844,920 | -1.01(-1.43%) |
Mar 18, 2021 | 69.97 | 70.48 | 69.05 | 70.35 | 3,640,513 | +0.25(+0.36%) |
Mar 17, 2021 | 70.42 | 70.67 | 69.73 | 70.10 | 4,233,240 | -0.06(-0.08%) |
Mar 16, 2021 | 70.14 | 70.64 | 69.82 | 70.15 | 4,615,827 | +0.17(+0.24%) |
Mar 15, 2021 | 70.32 | 70.39 | 69.28 | 69.99 | 5,255,759 | +0.16(+0.23%) |
Mar 12, 2021 | 70.16 | 70.51 | 69.72 | 69.83 | 3,397,247 | +0.22(+0.32%) |
Mar 11, 2021 | 69.89 | 70.15 | 69.46 | 69.61 | 5,236,509 | -0.49(-0.70%) |
Mar 10, 2021 | 69.53 | 70.59 | 68.56 | 70.10 | 7,600,242 | +0.80(+1.15%) |
Mar 09, 2021 | 70.96 | 71.52 | 69.22 | 69.30 | 7,661,708 | -1.40(-1.98%) |
Mar 08, 2021 | 70.06 | 71.45 | 69.71 | 70.70 | 5,056,535 | +0.36(+0.51%) |
Mar 05, 2021 | 69.00 | 70.51 | 68.96 | 70.34 | 11,074,225 | +1.50(+2.18%) |
Mar 04, 2021 | 69.28 | 70.22 | 68.68 | 68.84 | 6,814,698 | -0.16(-0.23%) |
Mar 03, 2021 | 69.45 | 69.61 | 68.60 | 69.00 | 6,169,741 | -0.75(-1.07%) |
Mar 02, 2021 | 69.95 | 70.32 | 69.60 | 69.75 | 5,381,790 | -0.17(-0.24%) |