Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.70 | 78.55 | 77.53 | 78.38 | 1,333,571 | -0.04(-0.05%) |
May 27, 2021 | 78.55 | 78.60 | 77.81 | 78.42 | 1,168,753 | -0.31(-0.39%) |
May 26, 2021 | 79.69 | 79.78 | 78.01 | 78.73 | 2,521,327 | +0.48(+0.61%) |
May 25, 2021 | 78.50 | 78.88 | 78.03 | 78.25 | 2,316,395 | +2.51(+3.31%) |
May 24, 2021 | 76.37 | 77.74 | 75.08 | 75.74 | 1,787,700 | +1.14(+1.53%) |
May 21, 2021 | 75.75 | 75.90 | 74.41 | 74.60 | 3,301,474 | -2.60(-3.37%) |
May 20, 2021 | 79.11 | 79.23 | 76.81 | 77.20 | 4,626,593 | -1.54(-1.96%) |
May 19, 2021 | 78.05 | 78.95 | 78.00 | 78.74 | 2,873,037 | -0.31(-0.39%) |
May 18, 2021 | 78.45 | 79.55 | 78.00 | 79.05 | 1,869,353 | +0.97(+1.24%) |
May 17, 2021 | 77.59 | 78.37 | 77.06 | 78.08 | 1,980,950 | +1.51(+1.97%) |
May 14, 2021 | 75.25 | 76.82 | 74.89 | 76.57 | 2,847,353 | +2.69(+3.64%) |
May 13, 2021 | 76.11 | 76.12 | 73.66 | 73.88 | 2,630,055 | -1.95(-2.57%) |
May 12, 2021 | 76.55 | 76.77 | 75.40 | 75.83 | 2,945,633 | -0.67(-0.88%) |
May 11, 2021 | 73.86 | 76.79 | 73.23 | 76.50 | 1,961,922 | +1.60(+2.14%) |
May 10, 2021 | 76.45 | 76.52 | 74.80 | 74.90 | 3,196,329 | -3.28(-4.20%) |
May 07, 2021 | 77.80 | 79.38 | 77.80 | 78.18 | 1,472,493 | -0.18(-0.23%) |
May 06, 2021 | 78.35 | 78.85 | 77.75 | 78.36 | 1,513,652 | -0.34(-0.43%) |
May 05, 2021 | 78.70 | 79.18 | 78.41 | 78.70 | 1,176,919 | +0.00(+0.00%) |
May 04, 2021 | 79.58 | 79.70 | 78.03 | 78.70 | 1,784,243 | -1.43(-1.78%) |
May 03, 2021 | 80.15 | 81.05 | 80.01 | 80.13 | 2,080,119 | +0.47(+0.59%) |
Apr 30, 2021 | 79.76 | 80.25 | 79.34 | 79.66 | 2,002,500 | -1.44(-1.78%) |
Apr 29, 2021 | 81.56 | 81.57 | 79.49 | 81.10 | 2,571,477 | -0.16(-0.20%) |
Apr 28, 2021 | 80.90 | 81.55 | 80.47 | 81.26 | 1,132,870 | +0.79(+0.98%) |
Apr 27, 2021 | 80.31 | 80.98 | 80.31 | 80.47 | 1,812,435 | +0.17(+0.21%) |
Apr 26, 2021 | 80.57 | 80.57 | 79.27 | 80.30 | 1,903,031 | -1.50(-1.83%) |
Apr 23, 2021 | 81.22 | 82.28 | 81.15 | 81.80 | 1,640,000 | +0.91(+1.12%) |
Apr 22, 2021 | 80.12 | 81.45 | 79.94 | 80.89 | 1,693,136 | +1.10(+1.38%) |
Apr 21, 2021 | 78.60 | 79.97 | 78.20 | 79.79 | 1,760,842 | +1.19(+1.51%) |
Apr 20, 2021 | 79.31 | 79.69 | 78.08 | 78.60 | 2,979,046 | -1.01(-1.27%) |
Apr 19, 2021 | 80.29 | 80.45 | 79.30 | 79.61 | 2,144,367 | -1.39(-1.72%) |
Apr 16, 2021 | 81.15 | 81.56 | 80.54 | 81.00 | 2,130,700 | +1.02(+1.28%) |
Apr 15, 2021 | 79.90 | 80.65 | 79.71 | 79.98 | 2,162,907 | +0.63(+0.79%) |
Apr 14, 2021 | 80.45 | 80.68 | 79.27 | 79.35 | 1,916,440 | -0.59(-0.74%) |
Apr 13, 2021 | 79.07 | 80.52 | 78.51 | 79.94 | 2,735,348 | +0.69(+0.87%) |
Apr 12, 2021 | 79.00 | 79.30 | 78.75 | 79.25 | 2,808,630 | -0.17(-0.21%) |
Apr 09, 2021 | 79.89 | 80.11 | 79.08 | 79.42 | 2,922,200 | -1.01(-1.26%) |
Apr 08, 2021 | 80.43 | 80.80 | 79.85 | 80.43 | 3,793,447 | +2.16(+2.76%) |
Apr 07, 2021 | 76.48 | 78.90 | 76.44 | 78.27 | 20,574,044 | -6.38(-7.54%) |
Apr 06, 2021 | 84.19 | 84.98 | 83.00 | 84.65 | 2,199,836 | +1.29(+1.55%) |
Apr 05, 2021 | 84.60 | 84.65 | 83.15 | 83.36 | 2,212,191 | -0.48(-0.57%) |
Apr 01, 2021 | 83.85 | 84.45 | 83.10 | 83.84 | 2,013,000 | +4.04(+5.06%) |
Mar 31, 2021 | 79.30 | 80.46 | 78.71 | 79.80 | 3,769,484 | +0.97(+1.23%) |
Mar 30, 2021 | 78.57 | 79.41 | 78.03 | 78.83 | 1,715,925 | +0.14(+0.18%) |
Mar 29, 2021 | 79.19 | 79.80 | 78.07 | 78.69 | 3,468,913 | -2.29(-2.83%) |
Mar 26, 2021 | 79.44 | 80.98 | 77.82 | 80.98 | 5,923,100 | +3.56(+4.60%) |
Mar 25, 2021 | 77.31 | 78.19 | 76.80 | 77.42 | 4,747,428 | +0.61(+0.79%) |
Mar 24, 2021 | 80.93 | 81.16 | 76.60 | 76.81 | 5,983,873 | -4.12(-5.09%) |
Mar 23, 2021 | 81.65 | 81.94 | 80.91 | 80.93 | 1,860,992 | -1.84(-2.22%) |
Mar 22, 2021 | 81.90 | 82.85 | 81.63 | 82.77 | 1,853,054 | +0.13(+0.16%) |
Mar 19, 2021 | 80.70 | 82.64 | 80.10 | 82.64 | 2,503,200 | +1.64(+2.02%) |
Mar 18, 2021 | 81.55 | 81.81 | 80.78 | 81.00 | 1,986,856 | -0.10(-0.12%) |
Mar 17, 2021 | 80.09 | 81.65 | 79.55 | 81.10 | 2,070,826 | -0.55(-0.67%) |
Mar 16, 2021 | 81.18 | 82.25 | 81.10 | 81.65 | 2,062,609 | -0.97(-1.17%) |
Mar 15, 2021 | 80.93 | 82.96 | 80.60 | 82.62 | 2,639,684 | +0.05(+0.06%) |
Mar 12, 2021 | 83.50 | 83.50 | 81.51 | 82.57 | 5,211,900 | -6.71(-7.52%) |
Mar 11, 2021 | 87.75 | 89.50 | 87.50 | 89.28 | 1,911,834 | +4.69(+5.54%) |
Mar 10, 2021 | 86.18 | 86.29 | 84.19 | 84.59 | 2,199,544 | -1.28(-1.49%) |
Mar 09, 2021 | 84.19 | 86.84 | 83.98 | 85.87 | 2,716,019 | +3.67(+4.46%) |
Mar 08, 2021 | 83.48 | 87.00 | 81.97 | 82.20 | 3,068,105 | -5.05(-5.79%) |
Mar 05, 2021 | 86.92 | 87.34 | 84.50 | 87.25 | 5,211,000 | +0.35(+0.40%) |
Mar 04, 2021 | 89.22 | 89.97 | 86.13 | 86.90 | 4,579,850 | -3.43(-3.80%) |
Mar 03, 2021 | 92.75 | 92.75 | 89.69 | 90.33 | 3,812,925 | +0.42(+0.47%) |
Mar 02, 2021 | 90.76 | 90.77 | 89.75 | 89.91 | 1,160,640 | -1.39(-1.52%) |