Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.91 | 84.07 | 82.74 | 83.08 | 685,681 | -0.14(-0.17%) |
May 27, 2021 | 82.35 | 83.28 | 82.23 | 83.22 | 1,311,530 | +1.18(+1.44%) |
May 26, 2021 | 81.85 | 82.37 | 81.53 | 82.04 | 1,289,185 | +0.43(+0.53%) |
May 25, 2021 | 82.55 | 82.83 | 81.35 | 81.61 | 1,121,628 | -0.75(-0.91%) |
May 24, 2021 | 82.35 | 82.69 | 81.41 | 82.36 | 566,141 | +0.36(+0.45%) |
May 21, 2021 | 82.12 | 83.01 | 81.60 | 81.99 | 657,873 | +0.27(+0.33%) |
May 20, 2021 | 82.24 | 82.75 | 81.41 | 81.72 | 987,886 | -0.31(-0.37%) |
May 19, 2021 | 81.24 | 82.07 | 79.55 | 82.03 | 740,026 | -0.29(-0.35%) |
May 18, 2021 | 83.83 | 83.83 | 82.25 | 82.32 | 987,408 | -1.28(-1.53%) |
May 17, 2021 | 83.23 | 84.00 | 82.40 | 83.60 | 639,866 | -0.36(-0.43%) |
May 14, 2021 | 82.68 | 84.04 | 82.65 | 83.96 | 575,272 | +1.41(+1.70%) |
May 13, 2021 | 81.46 | 82.81 | 81.41 | 82.55 | 705,019 | +1.08(+1.33%) |
May 12, 2021 | 83.86 | 84.01 | 81.41 | 81.47 | 835,640 | -2.08(-2.49%) |
May 11, 2021 | 83.80 | 84.30 | 82.52 | 83.55 | 1,018,191 | -1.04(-1.23%) |
May 10, 2021 | 84.69 | 85.04 | 83.69 | 84.59 | 886,462 | +0.45(+0.53%) |
May 07, 2021 | 82.92 | 84.39 | 82.59 | 84.15 | 593,115 | +0.58(+0.69%) |
May 06, 2021 | 83.11 | 83.67 | 82.34 | 83.57 | 530,827 | +0.52(+0.63%) |
May 05, 2021 | 83.28 | 83.30 | 81.56 | 83.05 | 444,972 | -0.02(-0.02%) |
May 04, 2021 | 81.23 | 83.11 | 81.23 | 83.06 | 728,855 | +1.50(+1.84%) |
May 03, 2021 | 82.21 | 82.38 | 81.04 | 81.56 | 593,579 | -0.06(-0.07%) |
Apr 30, 2021 | 82.61 | 82.61 | 80.98 | 81.62 | 1,009,517 | -1.11(-1.34%) |
Apr 29, 2021 | 82.40 | 82.92 | 81.71 | 82.73 | 831,751 | +1.04(+1.28%) |
Apr 28, 2021 | 82.82 | 83.80 | 81.68 | 81.69 | 1,015,192 | -1.17(-1.42%) |
Apr 27, 2021 | 81.86 | 82.90 | 81.71 | 82.86 | 700,292 | +1.16(+1.41%) |
Apr 26, 2021 | 81.21 | 82.48 | 81.21 | 81.70 | 839,989 | +0.65(+0.80%) |
Apr 23, 2021 | 79.38 | 81.35 | 78.55 | 81.05 | 1,422,126 | +1.68(+2.11%) |
Apr 22, 2021 | 81.21 | 81.54 | 79.33 | 79.38 | 1,419,220 | +2.52(+3.27%) |
Apr 21, 2021 | 75.65 | 77.20 | 75.41 | 76.86 | 865,514 | +1.16(+1.54%) |
Apr 20, 2021 | 76.59 | 78.09 | 75.41 | 75.70 | 834,503 | -0.21(-0.28%) |
Apr 19, 2021 | 77.17 | 77.35 | 75.70 | 75.91 | 1,235,309 | -1.70(-2.18%) |
Apr 16, 2021 | 77.25 | 77.81 | 76.66 | 77.61 | 708,862 | +1.00(+1.30%) |
Apr 15, 2021 | 77.45 | 77.83 | 75.88 | 76.61 | 666,345 | -0.61(-0.80%) |
Apr 14, 2021 | 76.91 | 78.14 | 76.91 | 77.22 | 1,067,940 | +0.30(+0.39%) |
Apr 13, 2021 | 76.10 | 77.05 | 75.65 | 76.92 | 1,145,384 | +0.67(+0.88%) |
Apr 12, 2021 | 75.48 | 76.37 | 75.46 | 76.25 | 689,008 | +0.47(+0.61%) |
Apr 09, 2021 | 75.15 | 76.00 | 74.98 | 75.79 | 1,052,131 | +1.03(+1.38%) |
Apr 08, 2021 | 74.27 | 75.03 | 73.69 | 74.75 | 722,943 | +0.61(+0.83%) |
Apr 07, 2021 | 73.95 | 74.30 | 73.44 | 74.14 | 876,560 | +0.21(+0.29%) |
Apr 06, 2021 | 72.63 | 75.12 | 72.31 | 73.93 | 1,373,540 | +1.08(+1.48%) |
Apr 05, 2021 | 72.90 | 73.70 | 72.32 | 72.84 | 873,834 | +0.49(+0.68%) |
Apr 01, 2021 | 72.90 | 73.25 | 71.91 | 72.35 | 2,065,083 | -0.38(-0.53%) |
Mar 31, 2021 | 72.20 | 73.44 | 72.11 | 72.73 | 1,049,617 | +0.48(+0.66%) |
Mar 30, 2021 | 71.38 | 72.52 | 71.17 | 72.26 | 716,712 | +1.10(+1.55%) |
Mar 29, 2021 | 71.57 | 73.03 | 70.67 | 71.16 | 843,662 | -0.71(-0.99%) |
Mar 26, 2021 | 71.00 | 71.95 | 70.24 | 71.87 | 893,914 | +1.83(+2.61%) |
Mar 25, 2021 | 68.34 | 70.44 | 68.20 | 70.04 | 928,109 | +1.39(+2.02%) |
Mar 24, 2021 | 69.15 | 70.50 | 68.60 | 68.65 | 898,903 | +0.23(+0.34%) |
Mar 23, 2021 | 69.70 | 69.98 | 68.17 | 68.42 | 873,907 | -1.92(-2.73%) |
Mar 22, 2021 | 71.61 | 71.89 | 69.33 | 70.34 | 973,702 | -1.13(-1.58%) |
Mar 19, 2021 | 71.62 | 72.18 | 70.09 | 71.47 | 5,324,521 | -0.73(-1.01%) |
Mar 18, 2021 | 70.63 | 73.76 | 70.24 | 72.19 | 1,226,885 | +1.70(+2.41%) |
Mar 17, 2021 | 70.79 | 71.40 | 69.99 | 70.50 | 1,140,950 | -0.01(-0.01%) |
Mar 16, 2021 | 72.27 | 72.61 | 70.08 | 70.51 | 954,425 | -1.75(-2.42%) |
Mar 15, 2021 | 72.56 | 72.67 | 71.31 | 72.26 | 1,172,618 | -0.81(-1.11%) |
Mar 12, 2021 | 72.43 | 73.13 | 71.22 | 73.07 | 694,264 | +1.02(+1.41%) |
Mar 11, 2021 | 71.70 | 72.81 | 70.90 | 72.05 | 632,223 | +0.77(+1.08%) |
Mar 10, 2021 | 71.34 | 71.93 | 70.78 | 71.28 | 1,113,859 | -0.27(-0.38%) |
Mar 09, 2021 | 72.32 | 72.86 | 71.41 | 71.55 | 1,333,820 | -0.38(-0.53%) |
Mar 08, 2021 | 72.43 | 72.88 | 71.16 | 71.93 | 1,226,006 | +0.27(+0.38%) |
Mar 05, 2021 | 71.51 | 71.97 | 70.21 | 71.66 | 1,382,196 | +1.04(+1.48%) |
Mar 04, 2021 | 71.72 | 72.09 | 69.60 | 70.62 | 1,435,389 | -1.03(-1.44%) |
Mar 03, 2021 | 72.61 | 73.20 | 71.65 | 71.65 | 1,350,979 | -0.65(-0.90%) |
Mar 02, 2021 | 73.64 | 74.39 | 72.23 | 72.30 | 1,318,630 | -1.33(-1.81%) |