Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.21 | 83.42 | 82.21 | 82.76 | 906,939 | +0.41(+0.49%) |
May 27, 2021 | 83.42 | 84.08 | 82.28 | 82.36 | 2,570,088 | -1.30(-1.56%) |
May 26, 2021 | 83.76 | 84.09 | 82.99 | 83.66 | 1,078,898 | -0.24(-0.29%) |
May 25, 2021 | 84.00 | 84.15 | 82.78 | 83.90 | 1,536,618 | -0.28(-0.33%) |
May 24, 2021 | 84.37 | 84.78 | 83.81 | 84.18 | 840,892 | +0.01(+0.01%) |
May 21, 2021 | 84.44 | 84.74 | 83.99 | 84.17 | 1,559,357 | -0.18(-0.22%) |
May 20, 2021 | 84.63 | 85.52 | 84.27 | 84.36 | 1,269,593 | -0.31(-0.36%) |
May 19, 2021 | 84.97 | 84.97 | 83.59 | 84.67 | 971,653 | -0.14(-0.16%) |
May 18, 2021 | 85.03 | 85.80 | 84.49 | 84.80 | 1,014,647 | -0.43(-0.51%) |
May 17, 2021 | 85.78 | 86.36 | 85.13 | 85.24 | 1,344,997 | -0.25(-0.29%) |
May 14, 2021 | 85.74 | 86.33 | 85.43 | 85.49 | 919,247 | -0.09(-0.10%) |
May 13, 2021 | 83.93 | 86.21 | 83.51 | 85.57 | 1,386,662 | +1.44(+1.71%) |
May 12, 2021 | 85.24 | 85.24 | 84.08 | 84.13 | 1,199,638 | -0.66(-0.78%) |
May 11, 2021 | 86.39 | 86.64 | 84.58 | 84.80 | 1,420,453 | -1.25(-1.45%) |
May 10, 2021 | 84.26 | 86.45 | 84.26 | 86.05 | 1,241,641 | +1.89(+2.24%) |
May 07, 2021 | 85.13 | 85.56 | 84.12 | 84.16 | 847,936 | -1.01(-1.19%) |
May 06, 2021 | 85.58 | 85.85 | 84.95 | 85.17 | 929,777 | +0.18(+0.22%) |
May 05, 2021 | 85.17 | 85.98 | 84.42 | 84.99 | 1,454,690 | -1.09(-1.26%) |
May 04, 2021 | 84.40 | 86.16 | 84.12 | 86.08 | 1,656,189 | +1.90(+2.25%) |
May 03, 2021 | 82.55 | 84.50 | 82.25 | 84.18 | 1,161,331 | +1.65(+1.99%) |
Apr 30, 2021 | 82.78 | 82.87 | 81.07 | 82.53 | 2,531,652 | -0.23(-0.28%) |
Apr 29, 2021 | 82.05 | 82.98 | 81.10 | 82.77 | 1,331,997 | +1.52(+1.87%) |
Apr 28, 2021 | 81.65 | 82.02 | 80.79 | 81.24 | 1,295,548 | -0.36(-0.44%) |
Apr 27, 2021 | 82.15 | 82.63 | 81.21 | 81.60 | 1,588,516 | -1.25(-1.51%) |
Apr 26, 2021 | 84.10 | 84.27 | 82.33 | 82.85 | 1,915,249 | -1.43(-1.70%) |
Apr 23, 2021 | 85.89 | 86.43 | 84.06 | 84.29 | 1,471,308 | -1.99(-2.31%) |
Apr 22, 2021 | 86.29 | 86.84 | 85.74 | 86.28 | 1,052,885 | -0.25(-0.29%) |
Apr 21, 2021 | 86.26 | 86.78 | 85.84 | 86.53 | 1,076,933 | +0.69(+0.81%) |
Apr 20, 2021 | 84.12 | 86.87 | 84.12 | 85.84 | 1,312,794 | +1.76(+2.10%) |
Apr 19, 2021 | 83.81 | 84.13 | 82.42 | 84.07 | 1,357,537 | -0.58(-0.68%) |
Apr 16, 2021 | 84.72 | 84.94 | 84.03 | 84.65 | 1,000,298 | +0.29(+0.34%) |
Apr 15, 2021 | 83.75 | 84.59 | 83.70 | 84.36 | 1,037,461 | +0.72(+0.86%) |
Apr 14, 2021 | 83.55 | 83.85 | 82.99 | 83.64 | 1,099,664 | +0.11(+0.13%) |
Apr 13, 2021 | 83.70 | 84.21 | 83.42 | 83.54 | 1,088,666 | -0.61(-0.72%) |
Apr 12, 2021 | 83.94 | 84.48 | 83.27 | 84.14 | 1,399,768 | +0.60(+0.71%) |
Apr 09, 2021 | 83.99 | 84.79 | 83.18 | 83.55 | 1,380,721 | -0.50(-0.60%) |
Apr 08, 2021 | 84.59 | 84.99 | 83.68 | 84.05 | 1,533,544 | -0.53(-0.63%) |
Apr 07, 2021 | 85.29 | 85.40 | 84.27 | 84.58 | 1,328,340 | -0.34(-0.40%) |
Apr 06, 2021 | 83.77 | 85.48 | 83.75 | 84.91 | 1,207,668 | +0.71(+0.85%) |
Apr 05, 2021 | 83.54 | 84.65 | 83.38 | 84.20 | 1,758,676 | +0.90(+1.09%) |
Apr 01, 2021 | 83.63 | 83.98 | 82.01 | 83.29 | 1,821,293 | -0.79(-0.94%) |
Mar 31, 2021 | 84.77 | 85.17 | 83.67 | 84.08 | 2,313,567 | -0.55(-0.65%) |
Mar 30, 2021 | 84.40 | 85.07 | 83.95 | 84.63 | 1,487,765 | -0.64(-0.75%) |
Mar 29, 2021 | 84.37 | 86.00 | 84.21 | 85.27 | 2,301,291 | +1.18(+1.41%) |
Mar 26, 2021 | 82.44 | 84.28 | 82.06 | 84.08 | 2,424,340 | +1.30(+1.57%) |
Mar 25, 2021 | 82.09 | 82.83 | 81.23 | 82.78 | 1,970,319 | +1.38(+1.69%) |
Mar 24, 2021 | 81.68 | 81.92 | 79.95 | 81.41 | 1,357,610 | -1.10(-1.33%) |
Mar 23, 2021 | 81.80 | 82.82 | 80.85 | 82.51 | 1,566,813 | +1.16(+1.42%) |
Mar 22, 2021 | 79.98 | 81.51 | 79.23 | 81.35 | 1,804,686 | +1.37(+1.71%) |
Mar 19, 2021 | 79.29 | 80.79 | 79.24 | 79.98 | 3,699,827 | +0.80(+1.01%) |
Mar 18, 2021 | 79.16 | 79.81 | 77.89 | 79.18 | 1,863,150 | +0.10(+0.12%) |
Mar 17, 2021 | 80.62 | 80.62 | 79.01 | 79.09 | 1,356,530 | -1.19(-1.49%) |
Mar 16, 2021 | 79.79 | 80.61 | 79.44 | 80.28 | 1,203,487 | +0.48(+0.60%) |
Mar 15, 2021 | 80.43 | 80.43 | 78.72 | 79.80 | 1,832,109 | +0.00(+0.00%) |
Mar 12, 2021 | 78.91 | 80.11 | 78.70 | 79.80 | 1,433,287 | +1.35(+1.72%) |
Mar 11, 2021 | 77.74 | 79.39 | 77.36 | 78.45 | 1,195,331 | +0.34(+0.43%) |
Mar 10, 2021 | 77.62 | 78.83 | 76.60 | 78.12 | 1,273,396 | +0.71(+0.92%) |
Mar 09, 2021 | 77.97 | 79.33 | 77.23 | 77.40 | 1,454,128 | -0.40(-0.52%) |
Mar 08, 2021 | 76.66 | 78.46 | 76.16 | 77.81 | 1,567,261 | +0.84(+1.09%) |
Mar 05, 2021 | 75.15 | 77.25 | 74.72 | 76.97 | 2,015,245 | +1.96(+2.62%) |
Mar 04, 2021 | 75.91 | 76.60 | 74.80 | 75.01 | 1,739,313 | -0.49(-0.65%) |
Mar 03, 2021 | 75.85 | 76.37 | 75.42 | 75.50 | 1,183,730 | -0.76(-1.00%) |
Mar 02, 2021 | 75.68 | 76.86 | 75.60 | 76.26 | 1,240,809 | +0.51(+0.67%) |