Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.45 | 78.18 | 76.03 | 76.11 | 1,143,526 | -0.82(-1.07%) |
May 27, 2021 | 77.23 | 77.65 | 76.38 | 76.93 | 1,274,833 | -0.60(-0.77%) |
May 26, 2021 | 74.97 | 77.90 | 74.75 | 77.53 | 1,630,845 | +2.73(+3.65%) |
May 25, 2021 | 75.97 | 76.34 | 74.60 | 74.80 | 769,453 | -0.58(-0.77%) |
May 24, 2021 | 76.88 | 76.88 | 75.07 | 75.38 | 751,355 | -0.55(-0.72%) |
May 21, 2021 | 77.20 | 77.46 | 75.38 | 75.93 | 1,053,795 | -0.71(-0.93%) |
May 20, 2021 | 74.11 | 76.95 | 73.63 | 76.64 | 2,007,738 | +2.40(+3.23%) |
May 19, 2021 | 71.19 | 74.99 | 70.65 | 74.24 | 2,060,325 | +1.85(+2.56%) |
May 18, 2021 | 72.40 | 73.95 | 71.00 | 72.39 | 1,754,858 | +0.84(+1.17%) |
May 17, 2021 | 72.10 | 72.23 | 70.11 | 71.55 | 1,727,444 | -1.03(-1.42%) |
May 14, 2021 | 70.75 | 72.89 | 70.75 | 72.58 | 1,741,074 | +3.01(+4.33%) |
May 13, 2021 | 70.28 | 70.76 | 68.38 | 69.57 | 1,703,821 | -0.16(-0.23%) |
May 12, 2021 | 70.90 | 71.58 | 69.37 | 69.73 | 1,999,735 | -2.16(-3.00%) |
May 11, 2021 | 68.32 | 72.87 | 67.71 | 71.89 | 2,914,785 | -0.30(-0.42%) |
May 10, 2021 | 74.62 | 74.62 | 72.10 | 72.19 | 1,744,093 | -2.43(-3.26%) |
May 07, 2021 | 74.89 | 76.33 | 73.79 | 74.62 | 2,129,297 | +0.99(+1.34%) |
May 06, 2021 | 74.17 | 74.55 | 71.76 | 73.63 | 2,432,479 | -0.76(-1.02%) |
May 05, 2021 | 74.01 | 75.45 | 72.80 | 74.39 | 2,418,067 | +0.57(+0.77%) |
May 04, 2021 | 74.00 | 74.47 | 71.71 | 73.82 | 3,100,766 | -1.95(-2.57%) |
May 03, 2021 | 77.62 | 77.74 | 74.05 | 75.77 | 4,805,672 | -0.76(-0.99%) |
Apr 30, 2021 | 84.01 | 84.91 | 76.41 | 76.53 | 8,849,800 | -10.76(-12.33%) |
Apr 29, 2021 | 89.77 | 89.99 | 86.63 | 87.29 | 2,905,573 | -1.41(-1.59%) |
Apr 28, 2021 | 87.98 | 89.61 | 87.23 | 88.70 | 1,552,633 | -0.99(-1.10%) |
Apr 27, 2021 | 90.00 | 91.12 | 89.43 | 89.69 | 1,824,948 | -0.10(-0.11%) |
Apr 26, 2021 | 88.94 | 91.00 | 87.55 | 89.79 | 1,786,076 | +1.23(+1.39%) |
Apr 23, 2021 | 88.64 | 89.64 | 87.40 | 88.56 | 2,258,500 | +1.41(+1.62%) |
Apr 22, 2021 | 84.65 | 89.00 | 84.65 | 87.15 | 4,136,724 | +3.50(+4.18%) |
Apr 21, 2021 | 79.23 | 83.75 | 78.16 | 83.65 | 2,793,608 | +4.29(+5.41%) |
Apr 20, 2021 | 79.67 | 81.33 | 77.70 | 79.36 | 1,570,038 | -0.85(-1.06%) |
Apr 19, 2021 | 82.62 | 84.49 | 79.32 | 80.21 | 3,607,798 | +0.07(+0.09%) |
Apr 16, 2021 | 77.17 | 80.38 | 77.16 | 80.14 | 5,828,600 | +2.97(+3.85%) |
Apr 15, 2021 | 79.59 | 79.65 | 75.76 | 77.17 | 1,856,265 | -1.40(-1.78%) |
Apr 14, 2021 | 79.53 | 81.54 | 78.17 | 78.57 | 2,145,040 | -0.42(-0.53%) |
Apr 13, 2021 | 79.16 | 79.55 | 76.92 | 78.99 | 1,244,028 | +0.24(+0.30%) |
Apr 12, 2021 | 79.03 | 79.03 | 76.50 | 78.75 | 2,283,324 | -0.86(-1.08%) |
Apr 09, 2021 | 79.90 | 80.07 | 78.52 | 79.61 | 1,937,500 | -1.58(-1.95%) |
Apr 08, 2021 | 82.00 | 82.84 | 80.80 | 81.19 | 1,536,122 | +0.19(+0.23%) |
Apr 07, 2021 | 83.44 | 83.83 | 80.02 | 81.00 | 1,941,257 | -3.21(-3.81%) |
Apr 06, 2021 | 83.25 | 86.18 | 82.72 | 84.21 | 1,554,976 | +1.09(+1.31%) |
Apr 05, 2021 | 87.87 | 87.87 | 81.82 | 83.12 | 2,548,465 | -3.03(-3.52%) |
Apr 01, 2021 | 88.79 | 89.20 | 85.28 | 86.15 | 1,789,300 | -1.15(-1.32%) |
Mar 31, 2021 | 87.88 | 88.90 | 86.30 | 87.30 | 2,260,138 | +0.77(+0.89%) |
Mar 30, 2021 | 81.61 | 87.08 | 81.41 | 86.53 | 2,584,141 | +4.92(+6.03%) |
Mar 29, 2021 | 85.50 | 85.54 | 80.61 | 81.61 | 1,736,469 | -4.08(-4.76%) |
Mar 26, 2021 | 81.16 | 85.72 | 81.06 | 85.69 | 2,671,700 | +4.96(+6.14%) |
Mar 25, 2021 | 78.02 | 80.84 | 75.34 | 80.73 | 2,314,167 | +0.01(+0.01%) |
Mar 24, 2021 | 81.51 | 82.80 | 80.50 | 80.72 | 1,965,629 | +0.20(+0.25%) |
Mar 23, 2021 | 81.83 | 83.07 | 79.88 | 80.52 | 1,583,837 | -1.31(-1.60%) |
Mar 22, 2021 | 80.45 | 82.97 | 79.76 | 81.83 | 1,711,417 | +1.86(+2.33%) |
Mar 19, 2021 | 78.53 | 80.22 | 77.62 | 79.97 | 2,486,700 | +2.36(+3.04%) |
Mar 18, 2021 | 79.03 | 81.00 | 77.29 | 77.61 | 2,214,350 | -2.53(-3.16%) |
Mar 17, 2021 | 80.50 | 81.59 | 78.69 | 80.14 | 1,947,336 | -2.32(-2.81%) |
Mar 16, 2021 | 82.53 | 84.44 | 81.18 | 82.46 | 1,734,752 | -0.07(-0.08%) |
Mar 15, 2021 | 82.23 | 83.61 | 80.46 | 82.53 | 1,651,931 | +0.58(+0.71%) |
Mar 12, 2021 | 79.08 | 82.42 | 78.01 | 81.95 | 1,784,300 | +0.93(+1.15%) |
Mar 11, 2021 | 78.65 | 81.80 | 78.20 | 81.02 | 2,389,408 | +5.30(+7.00%) |
Mar 10, 2021 | 78.15 | 79.51 | 74.71 | 75.72 | 2,618,916 | -0.95(-1.24%) |
Mar 09, 2021 | 74.00 | 77.43 | 73.37 | 76.67 | 3,337,412 | +5.22(+7.31%) |
Mar 08, 2021 | 73.79 | 74.96 | 71.01 | 71.45 | 2,482,886 | -2.25(-3.05%) |
Mar 05, 2021 | 75.99 | 76.55 | 68.07 | 73.70 | 4,640,900 | -1.66(-2.20%) |
Mar 04, 2021 | 77.95 | 80.01 | 73.34 | 75.36 | 3,635,392 | -3.52(-4.46%) |
Mar 03, 2021 | 83.34 | 84.16 | 78.70 | 78.88 | 2,348,846 | -4.31(-5.18%) |
Mar 02, 2021 | 84.74 | 86.78 | 82.87 | 83.19 | 1,684,662 | -1.70(-2.00%) |