Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.66 | 81.09 | 78.66 | 80.08 | 40,952,664 | +1.66(+2.12%) |
May 27, 2021 | 78.11 | 78.43 | 77.47 | 78.42 | 35,863,172 | +0.08(+0.10%) |
May 26, 2021 | 77.83 | 78.59 | 77.59 | 78.34 | 30,344,492 | +0.48(+0.62%) |
May 25, 2021 | 77.33 | 78.77 | 76.84 | 77.86 | 47,335,252 | +0.42(+0.54%) |
May 24, 2021 | 77.26 | 78.01 | 76.80 | 77.44 | 33,165,658 | +0.27(+0.35%) |
May 21, 2021 | 78.55 | 78.81 | 77.04 | 77.17 | 40,201,088 | -0.89(-1.14%) |
May 20, 2021 | 76.81 | 78.27 | 76.25 | 78.06 | 49,115,244 | +1.83(+2.40%) |
May 19, 2021 | 73.16 | 76.97 | 72.76 | 76.23 | 73,919,680 | +1.79(+2.40%) |
May 18, 2021 | 74.74 | 75.77 | 74.29 | 74.44 | 31,948,424 | -0.21(-0.28%) |
May 17, 2021 | 74.21 | 75.52 | 73.41 | 74.65 | 40,743,572 | +0.06(+0.08%) |
May 14, 2021 | 74.02 | 75.03 | 72.72 | 74.59 | 38,355,788 | +1.50(+2.05%) |
May 13, 2021 | 75.21 | 75.70 | 72.50 | 73.09 | 48,609,112 | -1.55(-2.08%) |
May 12, 2021 | 75.09 | 76.13 | 74.16 | 74.64 | 42,495,352 | -2.19(-2.85%) |
May 11, 2021 | 73.57 | 76.93 | 72.75 | 76.83 | 50,985,316 | +0.84(+1.11%) |
May 10, 2021 | 78.20 | 78.30 | 75.92 | 75.99 | 45,363,800 | -2.82(-3.58%) |
May 07, 2021 | 78.75 | 79.57 | 78.22 | 78.81 | 36,954,180 | +0.92(+1.18%) |
May 06, 2021 | 77.63 | 78.06 | 76.47 | 77.89 | 38,643,568 | +0.06(+0.08%) |
May 05, 2021 | 79.05 | 79.30 | 77.36 | 77.83 | 42,286,108 | -0.78(-0.99%) |
May 04, 2021 | 77.95 | 78.67 | 77.04 | 78.61 | 59,154,888 | +0.06(+0.08%) |
May 03, 2021 | 81.97 | 82.00 | 78.46 | 78.55 | 66,269,712 | -3.07(-3.76%) |
Apr 30, 2021 | 82.97 | 84.10 | 81.42 | 81.62 | 46,601,804 | -2.29(-2.73%) |
Apr 29, 2021 | 84.70 | 85.27 | 82.63 | 83.91 | 51,259,368 | -0.11(-0.13%) |
Apr 28, 2021 | 88.85 | 89.20 | 83.92 | 84.02 | 108,816,712 | -1.19(-1.40%) |
Apr 27, 2021 | 85.67 | 87.15 | 85.13 | 85.21 | 61,716,324 | -0.20(-0.23%) |
Apr 26, 2021 | 83.35 | 85.90 | 82.70 | 85.41 | 57,522,160 | +2.65(+3.20%) |
Apr 23, 2021 | 80.21 | 83.30 | 79.96 | 82.76 | 49,267,200 | +3.70(+4.68%) |
Apr 22, 2021 | 81.61 | 81.79 | 78.59 | 79.06 | 38,816,592 | -2.55(-3.12%) |
Apr 21, 2021 | 78.99 | 81.66 | 78.86 | 81.61 | 35,040,768 | +2.34(+2.95%) |
Apr 20, 2021 | 80.82 | 81.11 | 78.51 | 79.27 | 34,946,380 | -1.84(-2.27%) |
Apr 19, 2021 | 82.13 | 83.18 | 80.39 | 81.11 | 39,090,944 | -1.04(-1.27%) |
Apr 16, 2021 | 83.30 | 83.59 | 81.53 | 82.15 | 47,280,500 | -0.86(-1.04%) |
Apr 15, 2021 | 80.32 | 83.95 | 79.97 | 83.01 | 68,906,832 | +4.46(+5.68%) |
Apr 14, 2021 | 79.88 | 80.13 | 77.93 | 78.55 | 34,230,960 | -1.64(-2.05%) |
Apr 13, 2021 | 79.67 | 80.72 | 78.98 | 80.19 | 37,749,716 | +1.61(+2.05%) |
Apr 12, 2021 | 82.06 | 82.18 | 78.03 | 78.58 | 62,058,648 | -4.18(-5.05%) |
Apr 09, 2021 | 82.80 | 83.59 | 82.16 | 82.76 | 32,759,800 | -0.59(-0.71%) |
Apr 08, 2021 | 83.32 | 83.79 | 82.43 | 83.35 | 41,906,200 | +1.15(+1.40%) |
Apr 07, 2021 | 81.32 | 83.10 | 80.35 | 82.20 | 35,570,104 | +0.76(+0.93%) |
Apr 06, 2021 | 81.21 | 82.46 | 80.88 | 81.44 | 29,305,742 | +0.01(+0.01%) |
Apr 05, 2021 | 81.74 | 81.90 | 80.39 | 81.43 | 32,585,888 | +0.34(+0.42%) |
Apr 01, 2021 | 80.15 | 81.31 | 79.48 | 81.09 | 40,182,300 | +2.59(+3.30%) |
Mar 31, 2021 | 76.57 | 79.13 | 76.52 | 78.50 | 43,634,752 | +2.50(+3.29%) |
Mar 30, 2021 | 76.47 | 76.56 | 74.85 | 76.00 | 39,151,976 | -1.14(-1.48%) |
Mar 29, 2021 | 77.03 | 78.02 | 76.26 | 77.14 | 37,134,432 | -0.27(-0.35%) |
Mar 26, 2021 | 76.62 | 77.50 | 75.03 | 77.41 | 49,148,600 | +1.19(+1.56%) |
Mar 25, 2021 | 75.85 | 76.95 | 74.96 | 76.22 | 44,715,724 | -0.26(-0.34%) |
Mar 24, 2021 | 77.55 | 78.80 | 76.40 | 76.48 | 43,717,552 | -1.90(-2.42%) |
Mar 23, 2021 | 80.13 | 80.34 | 77.95 | 78.38 | 40,384,804 | -1.92(-2.39%) |
Mar 22, 2021 | 79.99 | 81.26 | 79.22 | 80.30 | 39,627,848 | +1.24(+1.57%) |
Mar 19, 2021 | 78.49 | 79.34 | 77.59 | 79.06 | 42,283,300 | +0.94(+1.20%) |
Mar 18, 2021 | 81.06 | 81.62 | 78.01 | 78.12 | 51,005,224 | -4.51(-5.46%) |
Mar 17, 2021 | 81.75 | 83.25 | 80.41 | 82.63 | 43,293,948 | -0.12(-0.15%) |
Mar 16, 2021 | 83.66 | 84.75 | 82.25 | 82.75 | 42,927,288 | +0.25(+0.30%) |
Mar 15, 2021 | 81.91 | 83.39 | 81.20 | 82.50 | 39,338,000 | +1.45(+1.79%) |
Mar 12, 2021 | 79.73 | 81.19 | 79.23 | 81.05 | 32,937,900 | -0.18(-0.22%) |
Mar 11, 2021 | 79.40 | 81.89 | 79.37 | 81.23 | 43,494,720 | +3.71(+4.79%) |
Mar 10, 2021 | 79.75 | 80.04 | 77.41 | 77.52 | 45,369,312 | -1.01(-1.29%) |
Mar 09, 2021 | 76.73 | 79.21 | 75.77 | 78.53 | 45,023,252 | +4.57(+6.18%) |
Mar 08, 2021 | 78.03 | 79.00 | 73.86 | 73.96 | 54,474,780 | -4.56(-5.81%) |
Mar 05, 2021 | 79.00 | 79.48 | 74.20 | 78.52 | 58,548,900 | +0.77(+0.99%) |
Mar 04, 2021 | 80.23 | 81.81 | 76.78 | 77.75 | 60,256,040 | -3.11(-3.85%) |
Mar 03, 2021 | 84.28 | 84.38 | 80.85 | 80.86 | 43,470,080 | -3.27(-3.89%) |
Mar 02, 2021 | 86.92 | 86.95 | 84.04 | 84.13 | 34,773,748 | -2.26(-2.62%) |