Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.90 | 84.06 | 82.73 | 83.07 | 685,779 | -0.14(-0.17%) |
May 27, 2021 | 82.34 | 83.27 | 82.22 | 83.21 | 1,311,716 | +1.18(+1.44%) |
May 26, 2021 | 81.84 | 82.36 | 81.52 | 82.03 | 1,289,368 | +0.43(+0.53%) |
May 25, 2021 | 82.53 | 82.81 | 81.34 | 81.60 | 1,121,787 | -0.75(-0.91%) |
May 24, 2021 | 82.34 | 82.67 | 81.40 | 82.35 | 566,221 | +0.36(+0.45%) |
May 21, 2021 | 82.11 | 83.00 | 81.59 | 81.98 | 657,967 | +0.27(+0.33%) |
May 20, 2021 | 82.22 | 82.74 | 81.39 | 81.71 | 988,026 | -0.31(-0.37%) |
May 19, 2021 | 81.23 | 82.06 | 79.54 | 82.02 | 740,131 | -0.29(-0.35%) |
May 18, 2021 | 83.82 | 83.82 | 82.24 | 82.31 | 987,548 | -1.28(-1.53%) |
May 17, 2021 | 83.22 | 83.98 | 82.39 | 83.58 | 639,957 | -0.36(-0.43%) |
May 14, 2021 | 82.67 | 84.03 | 82.63 | 83.95 | 575,354 | +1.41(+1.70%) |
May 13, 2021 | 81.45 | 82.80 | 81.39 | 82.54 | 705,119 | +1.08(+1.33%) |
May 12, 2021 | 83.84 | 84.00 | 81.40 | 81.46 | 835,758 | -2.08(-2.49%) |
May 11, 2021 | 83.79 | 84.29 | 82.51 | 83.54 | 1,018,336 | -1.04(-1.23%) |
May 10, 2021 | 84.67 | 85.03 | 83.68 | 84.58 | 886,588 | +0.45(+0.53%) |
May 07, 2021 | 82.90 | 84.38 | 82.58 | 84.13 | 593,199 | +0.58(+0.69%) |
May 06, 2021 | 83.10 | 83.66 | 82.33 | 83.56 | 530,902 | +0.52(+0.63%) |
May 05, 2021 | 83.27 | 83.29 | 81.55 | 83.03 | 445,035 | -0.02(-0.02%) |
May 04, 2021 | 81.22 | 83.10 | 81.22 | 83.05 | 728,959 | +1.50(+1.84%) |
May 03, 2021 | 82.20 | 82.37 | 81.03 | 81.55 | 593,663 | -0.06(-0.07%) |
Apr 30, 2021 | 82.60 | 82.60 | 80.97 | 81.61 | 1,009,660 | -1.11(-1.34%) |
Apr 29, 2021 | 82.39 | 82.91 | 81.70 | 82.72 | 831,869 | +1.04(+1.28%) |
Apr 28, 2021 | 82.81 | 83.79 | 81.66 | 81.67 | 1,015,336 | -1.17(-1.42%) |
Apr 27, 2021 | 81.85 | 82.89 | 81.70 | 82.85 | 700,392 | +1.16(+1.41%) |
Apr 26, 2021 | 81.20 | 82.47 | 81.20 | 81.69 | 840,108 | +0.65(+0.80%) |
Apr 23, 2021 | 79.36 | 81.34 | 78.53 | 81.04 | 1,422,328 | +1.68(+2.11%) |
Apr 22, 2021 | 81.20 | 81.53 | 79.32 | 79.36 | 1,419,422 | +2.52(+3.27%) |
Apr 21, 2021 | 75.64 | 77.18 | 75.40 | 76.85 | 865,637 | +1.16(+1.54%) |
Apr 20, 2021 | 76.58 | 78.08 | 75.40 | 75.68 | 834,621 | -0.21(-0.28%) |
Apr 19, 2021 | 77.16 | 77.34 | 75.68 | 75.90 | 1,235,484 | -1.70(-2.18%) |
Apr 16, 2021 | 77.24 | 77.80 | 76.65 | 77.59 | 708,963 | +1.00(+1.30%) |
Apr 15, 2021 | 77.44 | 77.82 | 75.87 | 76.60 | 666,439 | -0.61(-0.80%) |
Apr 14, 2021 | 76.90 | 78.12 | 76.90 | 77.21 | 1,068,092 | +0.30(+0.39%) |
Apr 13, 2021 | 76.08 | 77.04 | 75.64 | 76.91 | 1,145,546 | +0.67(+0.88%) |
Apr 12, 2021 | 75.47 | 76.36 | 75.45 | 76.24 | 689,106 | +0.47(+0.61%) |
Apr 09, 2021 | 75.14 | 75.99 | 74.97 | 75.78 | 1,052,280 | +1.03(+1.38%) |
Apr 08, 2021 | 74.26 | 75.02 | 73.68 | 74.74 | 723,046 | +0.61(+0.83%) |
Apr 07, 2021 | 73.94 | 74.29 | 73.43 | 74.13 | 876,685 | +0.21(+0.29%) |
Apr 06, 2021 | 72.62 | 75.11 | 72.30 | 73.91 | 1,373,735 | +1.08(+1.48%) |
Apr 05, 2021 | 72.89 | 73.69 | 72.31 | 72.83 | 873,958 | +0.49(+0.68%) |
Apr 01, 2021 | 72.89 | 73.24 | 71.90 | 72.34 | 2,065,376 | -0.38(-0.53%) |
Mar 31, 2021 | 72.19 | 73.43 | 72.10 | 72.72 | 1,049,766 | +0.48(+0.66%) |
Mar 30, 2021 | 71.37 | 72.51 | 71.16 | 72.25 | 716,814 | +1.10(+1.54%) |
Mar 29, 2021 | 71.56 | 73.02 | 70.66 | 71.15 | 843,782 | -0.71(-0.99%) |
Mar 26, 2021 | 70.99 | 71.94 | 70.23 | 71.86 | 894,041 | +1.83(+2.61%) |
Mar 25, 2021 | 68.33 | 70.43 | 68.19 | 70.03 | 928,240 | +1.39(+2.02%) |
Mar 24, 2021 | 69.14 | 70.49 | 68.59 | 68.64 | 899,030 | +0.23(+0.34%) |
Mar 23, 2021 | 69.69 | 69.97 | 68.16 | 68.41 | 874,031 | -1.92(-2.73%) |
Mar 22, 2021 | 71.60 | 71.88 | 69.32 | 70.33 | 973,840 | -1.13(-1.58%) |
Mar 19, 2021 | 71.61 | 72.17 | 70.08 | 71.46 | 5,325,276 | -0.73(-1.01%) |
Mar 18, 2021 | 70.62 | 73.75 | 70.23 | 72.18 | 1,227,059 | +1.70(+2.41%) |
Mar 17, 2021 | 70.78 | 71.39 | 69.98 | 70.49 | 1,141,112 | -0.01(-0.01%) |
Mar 16, 2021 | 72.26 | 72.60 | 70.07 | 70.50 | 954,560 | -1.75(-2.42%) |
Mar 15, 2021 | 72.55 | 72.66 | 71.30 | 72.25 | 1,172,784 | -0.81(-1.11%) |
Mar 12, 2021 | 72.41 | 73.12 | 71.21 | 73.06 | 694,363 | +1.02(+1.41%) |
Mar 11, 2021 | 71.69 | 72.80 | 70.89 | 72.04 | 632,312 | +0.77(+1.08%) |
Mar 10, 2021 | 71.33 | 71.92 | 70.77 | 71.27 | 1,114,017 | -0.27(-0.38%) |
Mar 09, 2021 | 72.31 | 72.85 | 71.40 | 71.54 | 1,334,009 | -0.38(-0.53%) |
Mar 08, 2021 | 72.41 | 72.87 | 71.15 | 71.92 | 1,226,180 | +0.27(+0.38%) |
Mar 05, 2021 | 71.50 | 71.96 | 70.20 | 71.65 | 1,382,392 | +1.04(+1.48%) |
Mar 04, 2021 | 71.71 | 72.08 | 69.59 | 70.61 | 1,435,592 | -1.03(-1.44%) |
Mar 03, 2021 | 72.60 | 73.19 | 71.64 | 71.64 | 1,351,171 | -0.65(-0.90%) |
Mar 02, 2021 | 73.63 | 74.38 | 72.22 | 72.29 | 1,318,817 | -1.33(-1.81%) |