Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.99 | 81.25 | 80.06 | 81.24 | 2,338,814 | +0.22(+0.27%) |
May 27, 2021 | 81.27 | 81.84 | 80.59 | 81.03 | 963,632 | +1.11(+1.39%) |
May 26, 2021 | 79.30 | 79.95 | 78.81 | 79.92 | 1,284,229 | +0.28(+0.36%) |
May 25, 2021 | 79.66 | 80.78 | 79.37 | 79.63 | 2,765,217 | +0.22(+0.27%) |
May 24, 2021 | 79.06 | 79.57 | 78.29 | 79.42 | 1,636,759 | +0.92(+1.18%) |
May 21, 2021 | 77.55 | 78.57 | 77.09 | 78.49 | 1,587,084 | +1.62(+2.11%) |
May 20, 2021 | 76.53 | 77.15 | 75.52 | 76.87 | 852,568 | +0.31(+0.41%) |
May 19, 2021 | 76.57 | 76.97 | 75.59 | 76.56 | 852,699 | -1.10(-1.42%) |
May 18, 2021 | 78.80 | 79.48 | 77.61 | 77.66 | 1,118,102 | -1.27(-1.60%) |
May 17, 2021 | 78.33 | 79.39 | 78.20 | 78.93 | 1,094,673 | -0.13(-0.16%) |
May 14, 2021 | 78.25 | 79.70 | 77.91 | 79.05 | 948,617 | +1.60(+2.07%) |
May 13, 2021 | 76.15 | 78.02 | 76.15 | 77.45 | 690,381 | +1.16(+1.52%) |
May 12, 2021 | 78.20 | 78.45 | 76.06 | 76.30 | 1,073,777 | -1.62(-2.08%) |
May 11, 2021 | 78.36 | 79.52 | 77.23 | 77.92 | 911,196 | -1.46(-1.84%) |
May 10, 2021 | 80.91 | 81.06 | 79.34 | 79.38 | 1,199,953 | -0.99(-1.23%) |
May 07, 2021 | 79.53 | 80.62 | 79.04 | 80.37 | 1,103,310 | +0.23(+0.28%) |
May 06, 2021 | 79.72 | 80.38 | 79.34 | 80.14 | 1,068,255 | +0.60(+0.75%) |
May 05, 2021 | 79.85 | 79.95 | 79.01 | 79.54 | 1,765,452 | -0.16(-0.20%) |
May 04, 2021 | 79.08 | 79.92 | 78.26 | 79.70 | 2,091,152 | +0.32(+0.41%) |
May 03, 2021 | 81.42 | 82.24 | 79.30 | 79.38 | 2,008,311 | -1.07(-1.33%) |
Apr 30, 2021 | 82.09 | 82.97 | 79.75 | 80.45 | 2,149,831 | -1.61(-1.96%) |
Apr 29, 2021 | 85.09 | 85.09 | 80.78 | 82.05 | 2,770,254 | -1.80(-2.15%) |
Apr 28, 2021 | 83.42 | 84.47 | 82.87 | 83.86 | 1,591,036 | +0.54(+0.65%) |
Apr 27, 2021 | 82.87 | 83.55 | 82.47 | 83.32 | 879,633 | +0.52(+0.63%) |
Apr 26, 2021 | 83.50 | 83.98 | 82.65 | 82.80 | 1,331,127 | -0.92(-1.10%) |
Apr 23, 2021 | 82.52 | 84.05 | 82.34 | 83.72 | 1,462,126 | +1.64(+1.99%) |
Apr 22, 2021 | 81.63 | 83.28 | 80.74 | 82.08 | 1,577,698 | +0.73(+0.89%) |
Apr 21, 2021 | 78.80 | 81.50 | 78.27 | 81.36 | 1,391,721 | +2.34(+2.96%) |
Apr 20, 2021 | 79.41 | 79.72 | 77.99 | 79.02 | 1,491,102 | -0.58(-0.73%) |
Apr 19, 2021 | 79.17 | 79.94 | 78.36 | 79.59 | 1,046,814 | +0.58(+0.73%) |
Apr 16, 2021 | 79.58 | 80.04 | 78.85 | 79.02 | 1,265,944 | -0.07(-0.09%) |
Apr 15, 2021 | 79.03 | 79.27 | 78.20 | 79.08 | 1,053,495 | -0.15(-0.19%) |
Apr 14, 2021 | 77.43 | 79.49 | 77.43 | 79.23 | 1,328,368 | +1.70(+2.19%) |
Apr 13, 2021 | 79.19 | 79.20 | 77.25 | 77.54 | 1,165,401 | -1.68(-2.12%) |
Apr 12, 2021 | 78.39 | 79.30 | 77.89 | 79.21 | 1,100,984 | +1.26(+1.62%) |
Apr 09, 2021 | 76.82 | 78.08 | 76.64 | 77.95 | 1,629,333 | +1.84(+2.42%) |
Apr 08, 2021 | 76.16 | 77.00 | 75.48 | 76.10 | 2,338,827 | -0.42(-0.55%) |
Apr 07, 2021 | 78.13 | 78.19 | 76.26 | 76.53 | 2,412,348 | -1.29(-1.66%) |
Apr 06, 2021 | 78.92 | 79.20 | 77.81 | 77.82 | 1,178,860 | -1.55(-1.95%) |
Apr 05, 2021 | 78.36 | 79.39 | 77.58 | 79.37 | 1,171,362 | +1.94(+2.51%) |
Apr 01, 2021 | 77.97 | 77.97 | 76.30 | 77.43 | 1,094,656 | -0.17(-0.21%) |
Mar 31, 2021 | 78.04 | 78.21 | 76.44 | 77.59 | 1,385,453 | -0.55(-0.70%) |
Mar 30, 2021 | 76.74 | 78.68 | 76.67 | 78.14 | 1,124,649 | +1.56(+2.04%) |
Mar 29, 2021 | 76.69 | 77.98 | 75.99 | 76.58 | 1,100,250 | -0.36(-0.47%) |
Mar 26, 2021 | 76.45 | 77.05 | 75.71 | 76.95 | 1,578,018 | +0.62(+0.81%) |
Mar 25, 2021 | 74.13 | 76.43 | 73.87 | 76.33 | 1,720,209 | +1.79(+2.41%) |
Mar 24, 2021 | 73.42 | 75.75 | 73.24 | 74.54 | 1,421,923 | +1.99(+2.74%) |
Mar 23, 2021 | 72.86 | 74.30 | 72.15 | 72.55 | 2,047,339 | -0.45(-0.62%) |
Mar 22, 2021 | 74.03 | 74.12 | 71.98 | 73.00 | 2,176,075 | -1.16(-1.56%) |
Mar 19, 2021 | 74.07 | 75.01 | 73.18 | 74.15 | 2,117,695 | -0.52(-0.70%) |
Mar 18, 2021 | 75.24 | 76.82 | 74.66 | 74.67 | 1,617,224 | -0.61(-0.81%) |
Mar 17, 2021 | 74.96 | 76.26 | 74.55 | 75.28 | 1,764,391 | +0.36(+0.48%) |
Mar 16, 2021 | 75.83 | 75.96 | 74.74 | 74.92 | 818,571 | -1.15(-1.51%) |
Mar 15, 2021 | 76.55 | 76.95 | 75.03 | 76.06 | 747,397 | -0.47(-0.61%) |
Mar 12, 2021 | 75.78 | 76.81 | 75.40 | 76.54 | 1,009,878 | +0.71(+0.93%) |
Mar 11, 2021 | 75.05 | 77.36 | 74.94 | 75.83 | 1,454,960 | +1.09(+1.46%) |
Mar 10, 2021 | 71.84 | 75.21 | 71.61 | 74.74 | 1,791,614 | +3.21(+4.48%) |
Mar 09, 2021 | 73.17 | 73.76 | 71.42 | 71.54 | 2,054,965 | -1.36(-1.87%) |
Mar 08, 2021 | 73.70 | 74.32 | 72.84 | 72.90 | 3,592,095 | -0.21(-0.28%) |
Mar 05, 2021 | 72.18 | 73.48 | 70.58 | 73.10 | 1,018,550 | +2.08(+2.93%) |
Mar 04, 2021 | 72.74 | 72.98 | 69.80 | 71.03 | 1,148,676 | -1.90(-2.61%) |
Mar 03, 2021 | 73.12 | 73.93 | 72.63 | 72.93 | 1,696,429 | -0.36(-0.49%) |
Mar 02, 2021 | 73.64 | 74.40 | 73.00 | 73.29 | 1,807,682 | -0.10(-0.13%) |