Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.52 | 78.54 | 76.95 | 78.10 | 612,795 | +1.17(+1.52%) |
May 27, 2021 | 76.96 | 78.06 | 76.23 | 76.92 | 1,083,698 | +0.34(+0.45%) |
May 26, 2021 | 76.81 | 77.26 | 75.69 | 76.58 | 678,329 | -0.23(-0.29%) |
May 25, 2021 | 76.37 | 77.22 | 76.18 | 76.81 | 655,112 | +0.72(+0.94%) |
May 24, 2021 | 76.27 | 76.76 | 75.85 | 76.09 | 470,600 | +0.40(+0.53%) |
May 21, 2021 | 76.15 | 76.87 | 75.65 | 75.69 | 826,137 | -0.08(-0.10%) |
May 20, 2021 | 74.80 | 76.37 | 74.80 | 75.76 | 914,607 | +1.01(+1.36%) |
May 19, 2021 | 72.60 | 74.94 | 71.78 | 74.75 | 997,391 | +2.57(+3.55%) |
May 18, 2021 | 72.97 | 73.70 | 72.17 | 72.19 | 797,444 | -0.66(-0.90%) |
May 17, 2021 | 72.92 | 73.40 | 71.95 | 72.84 | 681,567 | +0.07(+0.09%) |
May 14, 2021 | 72.67 | 73.55 | 71.66 | 72.78 | 1,175,418 | +0.86(+1.19%) |
May 13, 2021 | 73.25 | 73.92 | 71.61 | 71.92 | 761,270 | -0.15(-0.20%) |
May 12, 2021 | 72.52 | 73.87 | 72.04 | 72.07 | 1,042,245 | -1.48(-2.02%) |
May 11, 2021 | 73.30 | 74.31 | 72.59 | 73.55 | 1,082,493 | -1.50(-2.00%) |
May 10, 2021 | 75.86 | 76.17 | 74.21 | 75.06 | 1,101,684 | -1.20(-1.57%) |
May 07, 2021 | 77.33 | 78.52 | 75.87 | 76.25 | 1,428,740 | -1.29(-1.66%) |
May 06, 2021 | 78.33 | 78.91 | 76.05 | 77.54 | 1,020,941 | -0.97(-1.24%) |
May 05, 2021 | 80.20 | 80.58 | 78.33 | 78.52 | 1,123,936 | -0.93(-1.18%) |
May 04, 2021 | 80.79 | 80.94 | 78.09 | 79.45 | 761,535 | -2.06(-2.53%) |
May 03, 2021 | 85.53 | 86.07 | 81.42 | 81.51 | 617,438 | -3.14(-3.70%) |
Apr 30, 2021 | 85.17 | 85.78 | 84.44 | 84.65 | 903,840 | -1.67(-1.94%) |
Apr 29, 2021 | 87.12 | 87.12 | 85.85 | 86.32 | 314,559 | -0.09(-0.10%) |
Apr 28, 2021 | 86.45 | 87.34 | 86.22 | 86.41 | 360,754 | -0.28(-0.33%) |
Apr 27, 2021 | 86.45 | 87.03 | 85.51 | 86.69 | 481,297 | +0.44(+0.51%) |
Apr 26, 2021 | 84.22 | 86.26 | 83.64 | 86.25 | 863,832 | +2.04(+2.43%) |
Apr 23, 2021 | 82.91 | 84.57 | 82.87 | 84.21 | 931,309 | +1.41(+1.70%) |
Apr 22, 2021 | 84.30 | 84.53 | 82.17 | 82.80 | 445,297 | -1.36(-1.61%) |
Apr 21, 2021 | 82.16 | 84.53 | 82.16 | 84.16 | 420,839 | +1.21(+1.46%) |
Apr 20, 2021 | 83.98 | 84.42 | 82.38 | 82.95 | 264,500 | -1.28(-1.52%) |
Apr 19, 2021 | 83.99 | 84.76 | 83.45 | 84.23 | 569,885 | -0.07(-0.08%) |
Apr 16, 2021 | 84.68 | 85.62 | 84.22 | 84.30 | 477,659 | -0.21(-0.24%) |
Apr 15, 2021 | 82.74 | 84.52 | 81.85 | 84.50 | 729,228 | +2.69(+3.29%) |
Apr 14, 2021 | 82.67 | 82.98 | 81.70 | 81.81 | 603,001 | -0.89(-1.08%) |
Apr 13, 2021 | 83.81 | 83.81 | 81.95 | 82.70 | 368,585 | -0.18(-0.21%) |
Apr 12, 2021 | 83.17 | 83.58 | 82.42 | 82.88 | 413,358 | -1.20(-1.43%) |
Apr 09, 2021 | 82.53 | 84.31 | 82.21 | 84.08 | 535,141 | +1.42(+1.71%) |
Apr 08, 2021 | 82.07 | 82.70 | 80.87 | 82.66 | 739,899 | +1.62(+2.00%) |
Apr 07, 2021 | 83.54 | 83.66 | 80.91 | 81.04 | 631,496 | -3.04(-3.61%) |
Apr 06, 2021 | 83.39 | 84.73 | 83.17 | 84.08 | 685,812 | +0.20(+0.23%) |
Apr 05, 2021 | 83.52 | 84.32 | 82.71 | 83.88 | 692,771 | +1.01(+1.22%) |
Apr 01, 2021 | 82.38 | 83.87 | 82.38 | 82.87 | 748,587 | +1.30(+1.59%) |
Mar 31, 2021 | 80.65 | 82.59 | 80.65 | 81.57 | 1,170,321 | +1.20(+1.49%) |
Mar 30, 2021 | 79.08 | 80.48 | 78.50 | 80.37 | 459,961 | +1.04(+1.31%) |
Mar 29, 2021 | 79.73 | 81.53 | 79.05 | 79.33 | 644,785 | -1.13(-1.40%) |
Mar 26, 2021 | 77.66 | 80.52 | 77.65 | 80.46 | 856,125 | +2.80(+3.61%) |
Mar 25, 2021 | 75.38 | 78.12 | 74.82 | 77.66 | 771,331 | +1.48(+1.95%) |
Mar 24, 2021 | 75.08 | 76.38 | 74.12 | 76.18 | 1,255,878 | +1.63(+2.19%) |
Mar 23, 2021 | 77.15 | 77.58 | 74.25 | 74.54 | 870,041 | -3.11(-4.00%) |
Mar 22, 2021 | 78.17 | 79.19 | 77.47 | 77.65 | 1,158,776 | -0.25(-0.32%) |
Mar 19, 2021 | 77.97 | 79.09 | 77.20 | 77.90 | 1,942,991 | -0.77(-0.97%) |
Mar 18, 2021 | 81.07 | 81.46 | 78.27 | 78.66 | 669,078 | -3.18(-3.89%) |
Mar 17, 2021 | 81.33 | 82.25 | 80.47 | 81.85 | 785,694 | -0.06(-0.07%) |
Mar 16, 2021 | 82.92 | 83.17 | 80.85 | 81.91 | 1,251,833 | -0.46(-0.56%) |
Mar 15, 2021 | 79.91 | 82.73 | 79.65 | 82.37 | 1,184,249 | +2.61(+3.28%) |
Mar 12, 2021 | 78.14 | 79.79 | 77.98 | 79.75 | 767,409 | +0.88(+1.12%) |
Mar 11, 2021 | 78.38 | 79.40 | 77.43 | 78.87 | 699,135 | +1.98(+2.57%) |
Mar 10, 2021 | 78.11 | 78.99 | 76.79 | 76.89 | 602,018 | -0.14(-0.18%) |
Mar 09, 2021 | 75.77 | 77.82 | 75.77 | 77.03 | 1,112,282 | +3.13(+4.23%) |
Mar 08, 2021 | 76.50 | 77.31 | 73.55 | 73.91 | 584,272 | -3.10(-4.02%) |
Mar 05, 2021 | 76.93 | 77.17 | 73.24 | 77.00 | 708,401 | +1.26(+1.66%) |
Mar 04, 2021 | 77.84 | 78.37 | 74.45 | 75.74 | 989,739 | -2.34(-3.00%) |
Mar 03, 2021 | 81.63 | 81.82 | 78.01 | 78.08 | 1,157,437 | -3.18(-3.92%) |
Mar 02, 2021 | 84.04 | 84.53 | 81.04 | 81.27 | 871,690 | -2.48(-2.96%) |