Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.73 | 74.93 | 74.57 | 74.75 | 33,521 | +0.35(+0.47%) |
May 27, 2021 | 75.06 | 75.06 | 74.43 | 74.40 | 33,047 | -0.44(-0.58%) |
May 26, 2021 | 74.81 | 75.14 | 74.65 | 74.83 | 31,638 | +0.02(+0.02%) |
May 25, 2021 | 75.80 | 75.91 | 74.72 | 74.81 | 26,788 | -0.97(-1.28%) |
May 24, 2021 | 76.06 | 76.10 | 75.79 | 75.79 | 22,205 | -0.06(-0.09%) |
May 21, 2021 | 75.61 | 76.01 | 75.39 | 75.85 | 31,039 | +0.34(+0.45%) |
May 20, 2021 | 74.98 | 75.94 | 74.98 | 75.51 | 25,772 | +0.60(+0.80%) |
May 19, 2021 | 74.68 | 74.93 | 74.17 | 74.91 | 34,982 | -0.17(-0.22%) |
May 18, 2021 | 74.97 | 75.30 | 74.80 | 75.07 | 37,351 | -0.03(-0.04%) |
May 17, 2021 | 75.78 | 76.01 | 75.06 | 75.10 | 47,750 | -0.65(-0.86%) |
May 14, 2021 | 75.55 | 76.21 | 75.55 | 75.75 | 38,995 | +0.34(+0.45%) |
May 13, 2021 | 74.08 | 75.71 | 73.96 | 75.41 | 70,755 | +1.43(+1.93%) |
May 12, 2021 | 75.47 | 75.47 | 73.93 | 73.98 | 37,226 | -1.75(-2.31%) |
May 11, 2021 | 76.42 | 76.42 | 75.27 | 75.73 | 46,790 | -0.91(-1.19%) |
May 10, 2021 | 76.01 | 77.30 | 76.01 | 76.64 | 127,476 | +0.72(+0.95%) |
May 07, 2021 | 75.69 | 76.39 | 75.69 | 75.92 | 27,739 | +0.31(+0.40%) |
May 06, 2021 | 75.24 | 75.72 | 74.82 | 75.61 | 39,822 | +0.57(+0.75%) |
May 05, 2021 | 75.13 | 76.34 | 74.73 | 75.05 | 39,634 | -1.27(-1.66%) |
May 04, 2021 | 76.42 | 76.65 | 75.90 | 76.32 | 63,989 | -0.32(-0.41%) |
May 03, 2021 | 76.68 | 77.30 | 76.53 | 76.63 | 78,638 | +0.00(+0.00%) |
Apr 30, 2021 | 76.07 | 76.63 | 75.85 | 76.63 | 57,709 | +0.66(+0.87%) |
Apr 29, 2021 | 75.31 | 76.02 | 75.31 | 75.97 | 55,142 | +0.69(+0.91%) |
Apr 28, 2021 | 75.55 | 75.55 | 75.01 | 75.29 | 50,001 | -0.12(-0.16%) |
Apr 27, 2021 | 75.96 | 75.96 | 75.28 | 75.41 | 73,462 | -0.63(-0.83%) |
Apr 26, 2021 | 76.62 | 76.62 | 75.85 | 76.04 | 23,931 | -0.38(-0.50%) |
Apr 23, 2021 | 76.80 | 76.83 | 76.42 | 76.42 | 20,926 | -0.20(-0.27%) |
Apr 22, 2021 | 77.08 | 77.25 | 76.56 | 76.62 | 68,721 | -0.53(-0.68%) |
Apr 21, 2021 | 77.77 | 78.00 | 76.91 | 77.15 | 42,720 | -0.57(-0.74%) |
Apr 20, 2021 | 76.81 | 77.93 | 76.81 | 77.72 | 39,214 | +0.93(+1.21%) |
Apr 19, 2021 | 77.27 | 77.27 | 76.68 | 76.80 | 56,365 | -0.48(-0.62%) |
Apr 16, 2021 | 76.93 | 77.50 | 76.85 | 77.28 | 48,863 | +0.61(+0.79%) |
Apr 15, 2021 | 75.94 | 76.67 | 75.87 | 76.67 | 56,841 | +0.85(+1.12%) |
Apr 14, 2021 | 75.27 | 75.86 | 75.18 | 75.82 | 43,210 | +0.32(+0.43%) |
Apr 13, 2021 | 74.48 | 75.58 | 74.32 | 75.49 | 31,163 | +0.84(+1.13%) |
Apr 12, 2021 | 74.57 | 75.15 | 74.47 | 74.65 | 29,534 | +0.10(+0.14%) |
Apr 09, 2021 | 74.67 | 74.83 | 74.42 | 74.55 | 54,796 | -0.04(-0.05%) |
Apr 08, 2021 | 74.76 | 75.06 | 74.46 | 74.58 | 61,333 | -0.06(-0.09%) |
Apr 07, 2021 | 74.80 | 74.93 | 74.36 | 74.65 | 113,505 | -0.10(-0.14%) |
Apr 06, 2021 | 74.29 | 74.80 | 74.03 | 74.75 | 39,653 | +0.27(+0.36%) |
Apr 05, 2021 | 73.86 | 74.89 | 73.86 | 74.48 | 49,831 | +0.82(+1.11%) |
Apr 01, 2021 | 73.57 | 73.70 | 73.19 | 73.66 | 70,976 | -0.09(-0.13%) |
Mar 31, 2021 | 73.43 | 73.87 | 73.27 | 73.76 | 45,969 | +0.54(+0.73%) |
Mar 30, 2021 | 73.67 | 73.67 | 72.75 | 73.22 | 53,558 | -0.60(-0.82%) |
Mar 29, 2021 | 73.03 | 74.17 | 73.03 | 73.82 | 87,502 | +0.65(+0.89%) |
Mar 26, 2021 | 72.87 | 73.18 | 72.28 | 73.17 | 57,169 | +0.22(+0.31%) |
Mar 25, 2021 | 72.26 | 73.11 | 72.03 | 72.95 | 53,106 | +0.84(+1.17%) |
Mar 24, 2021 | 71.83 | 72.58 | 71.58 | 72.11 | 150,953 | +0.17(+0.24%) |
Mar 23, 2021 | 70.89 | 72.15 | 70.85 | 71.93 | 164,502 | +0.90(+1.27%) |
Mar 22, 2021 | 71.09 | 71.31 | 70.51 | 71.03 | 193,186 | -0.10(-0.14%) |
Mar 19, 2021 | 70.87 | 71.81 | 70.29 | 71.13 | 227,147 | +0.11(+0.16%) |
Mar 18, 2021 | 71.23 | 71.39 | 70.59 | 71.02 | 150,755 | -0.33(-0.46%) |
Mar 17, 2021 | 72.42 | 72.42 | 71.27 | 71.35 | 215,626 | -1.11(-1.54%) |
Mar 16, 2021 | 72.23 | 72.61 | 72.23 | 72.47 | 171,824 | +0.01(+0.01%) |
Mar 15, 2021 | 71.50 | 72.58 | 71.50 | 72.46 | 194,848 | +1.04(+1.46%) |
Mar 12, 2021 | 70.62 | 71.62 | 70.62 | 71.42 | 111,889 | +0.99(+1.41%) |
Mar 11, 2021 | 70.60 | 71.31 | 70.42 | 70.42 | 179,518 | -0.31(-0.44%) |
Mar 10, 2021 | 70.13 | 70.90 | 70.04 | 70.73 | 150,193 | +0.54(+0.77%) |
Mar 09, 2021 | 69.78 | 70.41 | 69.78 | 70.19 | 107,755 | +0.84(+1.21%) |
Mar 08, 2021 | 68.53 | 69.90 | 68.50 | 69.35 | 143,829 | +0.95(+1.39%) |
Mar 05, 2021 | 67.62 | 68.62 | 67.08 | 68.41 | 99,940 | +1.21(+1.79%) |
Mar 04, 2021 | 67.17 | 68.36 | 66.85 | 67.20 | 267,690 | +0.01(+0.01%) |
Mar 03, 2021 | 67.77 | 67.77 | 66.63 | 67.19 | 169,343 | -0.64(-0.95%) |
Mar 02, 2021 | 68.30 | 68.33 | 67.54 | 67.84 | 200,326 | -0.29(-0.43%) |