Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.07 | 83.44 | 82.44 | 83.14 | 2,252,753 | +0.47(+0.56%) |
May 27, 2021 | 82.65 | 83.15 | 81.74 | 82.68 | 5,003,967 | +0.03(+0.03%) |
May 26, 2021 | 81.83 | 82.86 | 81.72 | 82.65 | 3,352,743 | +1.00(+1.22%) |
May 25, 2021 | 82.52 | 82.94 | 81.61 | 81.65 | 4,390,863 | -0.19(-0.23%) |
May 24, 2021 | 82.38 | 82.40 | 81.44 | 81.84 | 2,937,576 | +0.43(+0.53%) |
May 21, 2021 | 80.25 | 82.25 | 80.15 | 81.41 | 4,038,431 | +1.43(+1.78%) |
May 20, 2021 | 78.95 | 80.51 | 78.71 | 79.99 | 4,784,482 | +1.43(+1.82%) |
May 19, 2021 | 77.73 | 78.62 | 76.92 | 78.56 | 3,307,351 | -0.48(-0.60%) |
May 18, 2021 | 79.04 | 80.47 | 78.89 | 79.03 | 3,395,041 | +0.28(+0.35%) |
May 17, 2021 | 78.49 | 78.78 | 78.07 | 78.76 | 3,190,669 | +0.27(+0.34%) |
May 14, 2021 | 76.85 | 78.81 | 76.85 | 78.49 | 3,153,897 | +1.86(+2.42%) |
May 13, 2021 | 76.05 | 77.20 | 75.88 | 76.63 | 3,541,389 | +1.00(+1.32%) |
May 12, 2021 | 78.52 | 79.12 | 75.15 | 75.63 | 5,958,755 | -3.17(-4.02%) |
May 11, 2021 | 77.90 | 79.26 | 77.41 | 78.80 | 5,218,131 | -0.70(-0.88%) |
May 10, 2021 | 81.49 | 82.01 | 79.48 | 79.50 | 3,434,817 | -1.28(-1.59%) |
May 07, 2021 | 79.40 | 81.27 | 79.25 | 80.78 | 4,855,611 | +1.53(+1.94%) |
May 06, 2021 | 79.15 | 79.64 | 78.23 | 79.25 | 2,732,532 | +0.23(+0.30%) |
May 05, 2021 | 79.51 | 79.74 | 78.84 | 79.02 | 3,972,171 | -0.23(-0.29%) |
May 04, 2021 | 79.07 | 79.72 | 78.54 | 79.25 | 3,389,236 | -0.13(-0.17%) |
May 03, 2021 | 79.56 | 79.78 | 79.20 | 79.38 | 2,559,492 | -0.01(-0.01%) |
Apr 30, 2021 | 79.13 | 80.01 | 78.69 | 79.39 | 4,995,072 | -0.17(-0.21%) |
Apr 29, 2021 | 80.01 | 80.38 | 78.65 | 79.56 | 3,462,455 | +0.42(+0.53%) |
Apr 28, 2021 | 78.50 | 79.42 | 78.34 | 79.15 | 5,787,985 | +0.39(+0.50%) |
Apr 27, 2021 | 77.39 | 78.92 | 77.34 | 78.76 | 3,573,422 | +1.33(+1.72%) |
Apr 26, 2021 | 77.69 | 78.13 | 76.91 | 77.42 | 5,674,066 | -0.12(-0.15%) |
Apr 23, 2021 | 73.92 | 77.72 | 73.92 | 77.54 | 6,337,909 | +3.79(+5.14%) |
Apr 22, 2021 | 73.93 | 75.09 | 72.60 | 73.75 | 6,863,711 | +2.36(+3.30%) |
Apr 21, 2021 | 70.79 | 71.58 | 70.67 | 71.39 | 4,843,616 | +0.72(+1.02%) |
Apr 20, 2021 | 70.40 | 71.12 | 70.07 | 70.67 | 2,971,231 | +0.18(+0.25%) |
Apr 19, 2021 | 70.52 | 70.82 | 70.19 | 70.50 | 2,728,168 | +0.02(+0.03%) |
Apr 16, 2021 | 70.53 | 70.87 | 70.04 | 70.48 | 3,403,661 | -0.33(-0.46%) |
Apr 15, 2021 | 70.19 | 71.31 | 69.66 | 70.81 | 4,828,339 | +1.47(+2.12%) |
Apr 14, 2021 | 69.69 | 70.79 | 69.32 | 69.34 | 3,044,713 | -0.35(-0.50%) |
Apr 13, 2021 | 68.81 | 69.97 | 68.37 | 69.69 | 2,385,884 | +0.91(+1.32%) |
Apr 12, 2021 | 67.81 | 68.79 | 67.35 | 68.78 | 2,090,783 | +0.42(+0.61%) |
Apr 09, 2021 | 68.23 | 68.39 | 67.63 | 68.36 | 1,799,807 | +0.13(+0.20%) |
Apr 08, 2021 | 67.25 | 68.29 | 67.21 | 68.23 | 2,799,956 | +1.35(+2.02%) |
Apr 07, 2021 | 66.34 | 67.08 | 66.04 | 66.88 | 2,488,994 | +0.54(+0.82%) |
Apr 06, 2021 | 66.50 | 66.62 | 66.10 | 66.34 | 2,085,577 | -0.34(-0.51%) |
Apr 05, 2021 | 67.55 | 67.55 | 66.58 | 66.67 | 1,787,166 | -0.17(-0.25%) |
Apr 01, 2021 | 66.93 | 67.16 | 66.35 | 66.84 | 1,880,798 | +0.59(+0.89%) |
Mar 31, 2021 | 66.18 | 66.86 | 66.05 | 66.26 | 2,870,126 | +0.25(+0.38%) |
Mar 30, 2021 | 65.78 | 66.22 | 65.62 | 66.01 | 1,857,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.78 | 66.75 | 65.78 | 66.03 | 2,509,060 | -0.03(-0.04%) |
Mar 26, 2021 | 65.10 | 66.07 | 64.40 | 66.06 | 2,726,820 | +1.17(+1.81%) |
Mar 25, 2021 | 64.01 | 64.89 | 63.48 | 64.89 | 2,358,275 | +0.75(+1.16%) |
Mar 24, 2021 | 65.43 | 65.91 | 64.11 | 64.14 | 2,591,212 | -0.92(-1.42%) |
Mar 23, 2021 | 65.35 | 65.89 | 64.69 | 65.06 | 1,680,573 | -0.32(-0.49%) |
Mar 22, 2021 | 64.53 | 65.88 | 64.25 | 65.38 | 3,093,096 | +0.96(+1.49%) |
Mar 19, 2021 | 63.87 | 64.76 | 63.42 | 64.42 | 3,051,461 | -0.50(-0.77%) |
Mar 18, 2021 | 67.46 | 67.55 | 64.81 | 64.92 | 2,848,394 | -2.72(-4.02%) |
Mar 17, 2021 | 66.41 | 67.65 | 65.70 | 67.64 | 3,236,229 | +1.08(+1.63%) |
Mar 16, 2021 | 66.78 | 67.78 | 65.81 | 66.56 | 4,969,403 | -0.05(-0.08%) |
Mar 15, 2021 | 66.80 | 67.17 | 64.82 | 66.61 | 4,181,984 | +0.08(+0.12%) |
Mar 12, 2021 | 65.78 | 66.91 | 64.94 | 66.53 | 3,874,535 | +0.74(+1.12%) |
Mar 11, 2021 | 63.12 | 66.02 | 63.03 | 65.79 | 5,199,909 | +2.89(+4.59%) |
Mar 10, 2021 | 62.42 | 63.18 | 62.03 | 62.90 | 3,512,633 | +1.25(+2.03%) |
Mar 09, 2021 | 60.60 | 63.10 | 60.27 | 61.65 | 4,477,862 | +1.62(+2.70%) |
Mar 08, 2021 | 58.98 | 61.62 | 58.46 | 60.03 | 5,126,395 | +1.34(+2.29%) |
Mar 05, 2021 | 59.65 | 59.93 | 56.64 | 58.69 | 7,076,055 | -0.94(-1.58%) |
Mar 04, 2021 | 61.65 | 62.37 | 59.28 | 59.63 | 4,957,239 | -2.23(-3.61%) |
Mar 03, 2021 | 62.56 | 62.56 | 61.46 | 61.86 | 2,245,249 | -0.33(-0.53%) |
Mar 02, 2021 | 63.04 | 63.08 | 62.18 | 62.19 | 2,597,418 | -0.68(-1.09%) |