Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.69 | 78.27 | 77.46 | 77.52 | 4,292,464 | +0.08(+0.11%) |
May 27, 2021 | 78.06 | 78.34 | 77.44 | 77.44 | 5,064,812 | -0.68(-0.88%) |
May 26, 2021 | 78.54 | 78.54 | 77.91 | 78.12 | 2,811,882 | -0.15(-0.19%) |
May 25, 2021 | 78.16 | 78.35 | 77.63 | 78.27 | 3,753,350 | +0.18(+0.23%) |
May 24, 2021 | 78.13 | 78.56 | 77.81 | 78.09 | 3,454,327 | +0.16(+0.20%) |
May 21, 2021 | 77.99 | 78.33 | 77.74 | 77.94 | 3,780,460 | +0.13(+0.17%) |
May 20, 2021 | 77.04 | 78.35 | 76.95 | 77.81 | 4,287,310 | +0.81(+1.06%) |
May 19, 2021 | 76.61 | 77.03 | 76.28 | 76.99 | 4,408,018 | +0.09(+0.12%) |
May 18, 2021 | 76.94 | 77.61 | 76.57 | 76.90 | 3,268,500 | -0.41(-0.53%) |
May 17, 2021 | 77.53 | 77.97 | 77.15 | 77.31 | 3,815,128 | -0.01(-0.01%) |
May 14, 2021 | 77.25 | 77.73 | 77.13 | 77.32 | 4,481,450 | +0.28(+0.36%) |
May 13, 2021 | 75.65 | 77.50 | 75.36 | 77.04 | 4,647,732 | +1.12(+1.47%) |
May 12, 2021 | 76.34 | 76.65 | 75.81 | 75.92 | 4,404,257 | -0.36(-0.47%) |
May 11, 2021 | 77.32 | 77.38 | 76.04 | 76.28 | 5,532,785 | -0.83(-1.08%) |
May 10, 2021 | 76.47 | 77.65 | 76.28 | 77.11 | 4,545,744 | +1.07(+1.41%) |
May 07, 2021 | 76.08 | 76.37 | 75.74 | 76.04 | 2,446,542 | -0.12(-0.16%) |
May 06, 2021 | 75.53 | 76.24 | 75.29 | 76.16 | 4,161,087 | +0.92(+1.22%) |
May 05, 2021 | 74.90 | 75.46 | 74.51 | 75.24 | 3,343,811 | +0.21(+0.28%) |
May 04, 2021 | 75.13 | 75.87 | 74.81 | 75.03 | 4,463,133 | +0.02(+0.02%) |
May 03, 2021 | 74.80 | 75.18 | 74.20 | 75.01 | 4,008,994 | +0.34(+0.46%) |
Apr 30, 2021 | 73.66 | 75.09 | 73.66 | 74.67 | 7,838,189 | +0.81(+1.10%) |
Apr 29, 2021 | 73.16 | 74.23 | 73.11 | 73.85 | 5,218,337 | +0.97(+1.33%) |
Apr 28, 2021 | 73.15 | 73.35 | 72.71 | 72.88 | 3,624,162 | +0.19(+0.27%) |
Apr 27, 2021 | 73.06 | 73.22 | 72.55 | 72.69 | 4,484,043 | -0.67(-0.91%) |
Apr 26, 2021 | 73.79 | 73.92 | 73.07 | 73.36 | 4,236,516 | -0.47(-0.64%) |
Apr 23, 2021 | 74.40 | 74.60 | 73.54 | 73.83 | 4,224,196 | -1.17(-1.55%) |
Apr 22, 2021 | 74.88 | 75.53 | 74.69 | 74.99 | 4,362,536 | -0.09(-0.12%) |
Apr 21, 2021 | 75.62 | 75.92 | 74.77 | 75.09 | 4,058,526 | -0.17(-0.22%) |
Apr 20, 2021 | 73.96 | 75.76 | 73.85 | 75.25 | 4,655,175 | +1.30(+1.76%) |
Apr 19, 2021 | 74.05 | 74.14 | 73.34 | 73.95 | 4,370,448 | -0.30(-0.41%) |
Apr 16, 2021 | 74.42 | 74.49 | 73.88 | 74.25 | 8,841,690 | +0.22(+0.30%) |
Apr 15, 2021 | 73.40 | 74.30 | 73.21 | 74.03 | 4,358,728 | +0.98(+1.34%) |
Apr 14, 2021 | 73.41 | 73.43 | 72.69 | 73.05 | 4,488,339 | -0.30(-0.41%) |
Apr 13, 2021 | 73.15 | 73.45 | 72.80 | 73.36 | 4,828,355 | -0.40(-0.54%) |
Apr 12, 2021 | 73.42 | 74.03 | 73.26 | 73.75 | 3,815,308 | +0.35(+0.48%) |
Apr 09, 2021 | 73.30 | 73.76 | 72.84 | 73.40 | 3,813,781 | +0.13(+0.18%) |
Apr 08, 2021 | 73.33 | 73.47 | 72.87 | 73.28 | 4,100,658 | +0.02(+0.03%) |
Apr 07, 2021 | 73.82 | 73.91 | 73.11 | 73.26 | 5,464,505 | -0.22(-0.30%) |
Apr 06, 2021 | 72.92 | 73.74 | 72.88 | 73.48 | 4,146,112 | +0.30(+0.41%) |
Apr 05, 2021 | 72.44 | 73.52 | 72.33 | 73.17 | 4,376,723 | +0.90(+1.25%) |
Apr 01, 2021 | 72.25 | 72.74 | 71.38 | 72.27 | 5,305,275 | -0.26(-0.36%) |
Mar 31, 2021 | 73.38 | 73.44 | 72.33 | 72.53 | 4,883,456 | -0.46(-0.63%) |
Mar 30, 2021 | 73.12 | 73.37 | 72.70 | 72.99 | 5,262,286 | -0.52(-0.71%) |
Mar 29, 2021 | 72.79 | 73.58 | 72.79 | 73.51 | 4,142,868 | +0.63(+0.86%) |
Mar 26, 2021 | 71.57 | 72.93 | 71.32 | 72.89 | 4,532,737 | +1.22(+1.71%) |
Mar 25, 2021 | 72.04 | 72.26 | 71.28 | 71.67 | 5,183,756 | +0.11(+0.15%) |
Mar 24, 2021 | 70.75 | 72.01 | 70.75 | 71.55 | 4,625,040 | +0.02(+0.03%) |
Mar 23, 2021 | 70.11 | 72.06 | 69.76 | 71.54 | 6,587,275 | +1.82(+2.61%) |
Mar 22, 2021 | 68.99 | 69.86 | 68.86 | 69.71 | 8,869,282 | +0.73(+1.05%) |
Mar 19, 2021 | 70.02 | 70.39 | 68.87 | 68.99 | 12,910,448 | -1.00(-1.43%) |
Mar 18, 2021 | 69.61 | 70.12 | 68.70 | 69.99 | 3,659,085 | +0.25(+0.36%) |
Mar 17, 2021 | 70.06 | 70.31 | 69.37 | 69.74 | 4,254,836 | -0.06(-0.08%) |
Mar 16, 2021 | 69.79 | 70.29 | 69.47 | 69.80 | 4,639,375 | +0.17(+0.24%) |
Mar 15, 2021 | 69.96 | 70.04 | 68.92 | 69.63 | 5,282,571 | +0.16(+0.23%) |
Mar 12, 2021 | 69.81 | 70.16 | 69.37 | 69.48 | 3,414,578 | +0.22(+0.32%) |
Mar 11, 2021 | 69.53 | 69.80 | 69.11 | 69.25 | 5,263,223 | -0.49(-0.70%) |
Mar 10, 2021 | 69.18 | 70.23 | 68.22 | 69.74 | 7,639,014 | +0.79(+1.15%) |
Mar 09, 2021 | 70.60 | 71.16 | 68.87 | 68.95 | 7,700,795 | -1.39(-1.98%) |
Mar 08, 2021 | 69.71 | 71.09 | 69.36 | 70.34 | 5,082,331 | +0.36(+0.51%) |
Mar 05, 2021 | 68.65 | 70.15 | 68.61 | 69.98 | 11,130,720 | +1.49(+2.18%) |
Mar 04, 2021 | 68.93 | 69.86 | 68.33 | 68.49 | 6,849,463 | -0.16(-0.23%) |
Mar 03, 2021 | 69.10 | 69.25 | 68.25 | 68.65 | 6,201,216 | -0.75(-1.07%) |
Mar 02, 2021 | 69.60 | 69.96 | 69.25 | 69.39 | 5,409,245 | -0.17(-0.24%) |