Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.39 | 80.76 | 80.18 | 80.29 | 207,865 | -0.58(-0.71%) |
May 27, 2021 | 80.55 | 80.96 | 79.81 | 80.87 | 672,120 | +0.84(+1.06%) |
May 26, 2021 | 79.83 | 80.17 | 79.71 | 80.02 | 131,917 | +0.54(+0.68%) |
May 25, 2021 | 79.42 | 79.96 | 79.31 | 79.48 | 182,285 | +1.82(+2.34%) |
May 24, 2021 | 77.18 | 77.89 | 76.95 | 77.67 | 186,540 | +0.90(+1.18%) |
May 21, 2021 | 77.94 | 77.94 | 76.70 | 76.76 | 108,948 | -1.28(-1.64%) |
May 20, 2021 | 77.87 | 78.56 | 77.78 | 78.04 | 195,598 | +0.42(+0.54%) |
May 19, 2021 | 76.72 | 77.99 | 76.52 | 77.63 | 218,890 | +0.02(+0.03%) |
May 18, 2021 | 77.67 | 78.28 | 77.41 | 77.61 | 237,545 | +0.47(+0.61%) |
May 17, 2021 | 76.64 | 77.38 | 76.56 | 77.14 | 185,161 | +1.17(+1.54%) |
May 14, 2021 | 74.91 | 76.35 | 74.68 | 75.97 | 198,945 | +1.90(+2.56%) |
May 13, 2021 | 75.26 | 75.48 | 73.59 | 74.07 | 264,937 | -1.10(-1.47%) |
May 12, 2021 | 75.80 | 76.30 | 75.03 | 75.17 | 246,551 | -0.38(-0.50%) |
May 11, 2021 | 74.04 | 75.94 | 73.64 | 75.55 | 1,346,692 | +0.24(+0.32%) |
May 10, 2021 | 76.73 | 76.83 | 75.00 | 75.31 | 314,461 | -2.68(-3.44%) |
May 07, 2021 | 77.90 | 78.66 | 77.67 | 77.99 | 395,449 | -1.21(-1.53%) |
May 06, 2021 | 79.25 | 79.49 | 78.61 | 79.21 | 146,720 | -0.04(-0.05%) |
May 05, 2021 | 80.06 | 80.25 | 79.14 | 79.25 | 175,877 | -0.57(-0.71%) |
May 04, 2021 | 80.99 | 81.05 | 79.34 | 79.81 | 389,112 | -1.50(-1.85%) |
May 03, 2021 | 81.90 | 82.20 | 81.19 | 81.31 | 208,130 | -0.74(-0.90%) |
Apr 30, 2021 | 82.32 | 82.58 | 81.70 | 82.05 | 177,398 | -1.17(-1.41%) |
Apr 29, 2021 | 84.43 | 84.46 | 82.37 | 83.22 | 384,501 | -1.21(-1.44%) |
Apr 28, 2021 | 84.44 | 84.88 | 84.11 | 84.43 | 110,446 | +0.16(+0.19%) |
Apr 27, 2021 | 84.06 | 84.46 | 83.98 | 84.28 | 199,651 | +0.46(+0.55%) |
Apr 26, 2021 | 83.69 | 83.94 | 83.07 | 83.82 | 158,102 | -0.46(-0.54%) |
Apr 23, 2021 | 83.70 | 84.55 | 83.57 | 84.28 | 120,043 | +1.71(+2.07%) |
Apr 22, 2021 | 82.23 | 83.22 | 81.99 | 82.57 | 183,654 | +0.93(+1.14%) |
Apr 21, 2021 | 80.54 | 81.67 | 80.30 | 81.63 | 140,405 | +1.02(+1.27%) |
Apr 20, 2021 | 81.50 | 81.59 | 80.43 | 80.61 | 175,088 | -0.72(-0.88%) |
Apr 19, 2021 | 81.49 | 82.01 | 81.00 | 81.32 | 167,505 | +0.50(+0.61%) |
Apr 16, 2021 | 81.20 | 81.20 | 80.16 | 80.83 | 127,489 | +0.45(+0.56%) |
Apr 15, 2021 | 80.77 | 81.20 | 80.31 | 80.38 | 202,422 | -0.09(-0.11%) |
Apr 14, 2021 | 81.07 | 81.18 | 80.32 | 80.47 | 172,417 | +0.26(+0.32%) |
Apr 13, 2021 | 79.45 | 80.69 | 79.30 | 80.21 | 227,675 | -0.05(-0.06%) |
Apr 12, 2021 | 80.97 | 81.16 | 80.03 | 80.26 | 265,918 | -2.27(-2.75%) |
Apr 09, 2021 | 82.69 | 82.89 | 81.52 | 82.53 | 319,880 | -1.28(-1.53%) |
Apr 08, 2021 | 83.92 | 84.25 | 83.51 | 83.81 | 257,203 | +1.09(+1.32%) |
Apr 07, 2021 | 82.79 | 83.12 | 82.12 | 82.71 | 297,875 | -2.08(-2.45%) |
Apr 06, 2021 | 83.77 | 85.25 | 83.37 | 84.79 | 204,917 | +1.42(+1.70%) |
Apr 05, 2021 | 84.15 | 84.16 | 82.98 | 83.37 | 176,965 | +0.17(+0.20%) |
Apr 01, 2021 | 83.63 | 84.11 | 82.98 | 83.20 | 310,522 | +2.26(+2.79%) |
Mar 31, 2021 | 81.12 | 81.28 | 80.65 | 80.95 | 176,176 | +0.30(+0.37%) |
Mar 30, 2021 | 79.94 | 81.03 | 79.30 | 80.65 | 211,070 | +1.78(+2.26%) |
Mar 29, 2021 | 79.95 | 79.95 | 78.03 | 78.87 | 340,691 | -1.88(-2.33%) |
Mar 26, 2021 | 79.52 | 80.97 | 77.52 | 80.75 | 326,219 | +1.91(+2.42%) |
Mar 25, 2021 | 80.00 | 81.21 | 78.51 | 78.84 | 545,298 | -1.74(-2.16%) |
Mar 24, 2021 | 84.75 | 84.84 | 80.51 | 80.58 | 395,628 | -5.53(-6.42%) |
Mar 23, 2021 | 86.14 | 86.46 | 85.58 | 86.10 | 213,158 | -1.52(-1.74%) |
Mar 22, 2021 | 87.55 | 87.93 | 86.97 | 87.62 | 148,296 | +0.06(+0.07%) |
Mar 19, 2021 | 87.11 | 87.82 | 86.64 | 87.56 | 248,739 | +0.51(+0.58%) |
Mar 18, 2021 | 87.67 | 88.06 | 86.96 | 87.06 | 188,178 | -0.80(-0.90%) |
Mar 17, 2021 | 86.01 | 88.37 | 85.40 | 87.85 | 665,062 | +0.56(+0.64%) |
Mar 16, 2021 | 87.26 | 87.77 | 86.67 | 87.30 | 265,027 | +0.64(+0.73%) |
Mar 15, 2021 | 86.35 | 86.75 | 85.48 | 86.66 | 271,760 | -1.12(-1.28%) |
Mar 12, 2021 | 88.06 | 88.24 | 86.97 | 87.78 | 206,176 | -3.75(-4.09%) |
Mar 11, 2021 | 89.79 | 91.66 | 89.61 | 91.53 | 347,227 | +5.28(+6.12%) |
Mar 10, 2021 | 88.81 | 88.81 | 85.75 | 86.25 | 335,356 | -1.82(-2.07%) |
Mar 09, 2021 | 85.81 | 88.68 | 85.72 | 88.07 | 547,511 | +4.64(+5.56%) |
Mar 08, 2021 | 86.42 | 86.46 | 82.88 | 83.43 | 593,834 | -6.39(-7.11%) |
Mar 05, 2021 | 90.70 | 90.70 | 86.85 | 89.82 | 338,294 | +0.28(+0.31%) |
Mar 04, 2021 | 92.16 | 92.56 | 88.48 | 89.54 | 520,619 | -4.78(-5.07%) |
Mar 03, 2021 | 96.97 | 97.18 | 93.92 | 94.32 | 224,510 | -2.28(-2.36%) |
Mar 02, 2021 | 96.89 | 97.41 | 96.32 | 96.60 | 193,084 | -0.90(-0.93%) |