Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.29 | 82.82 | 80.99 | 81.53 | 129,038 | -0.38(-0.46%) |
May 27, 2021 | 81.77 | 82.78 | 81.18 | 81.91 | 310,037 | +0.82(+1.01%) |
May 26, 2021 | 80.82 | 81.88 | 80.53 | 81.09 | 198,871 | +0.78(+0.97%) |
May 25, 2021 | 79.96 | 81.32 | 79.64 | 80.31 | 316,180 | +0.46(+0.57%) |
May 24, 2021 | 79.23 | 80.51 | 78.34 | 79.86 | 209,014 | +0.79(+1.00%) |
May 21, 2021 | 79.33 | 79.81 | 78.59 | 79.07 | 391,002 | +0.25(+0.32%) |
May 20, 2021 | 79.58 | 79.65 | 78.26 | 78.82 | 258,825 | -0.77(-0.96%) |
May 19, 2021 | 80.36 | 81.34 | 78.65 | 79.59 | 192,289 | -1.26(-1.56%) |
May 18, 2021 | 82.82 | 82.82 | 80.85 | 80.85 | 146,578 | -1.89(-2.28%) |
May 17, 2021 | 84.11 | 84.39 | 81.95 | 82.73 | 161,851 | -1.80(-2.13%) |
May 14, 2021 | 84.37 | 84.78 | 83.37 | 84.53 | 160,416 | +1.00(+1.20%) |
May 13, 2021 | 80.31 | 83.98 | 79.95 | 83.53 | 240,630 | +3.83(+4.80%) |
May 12, 2021 | 82.32 | 83.06 | 79.27 | 79.70 | 170,424 | -2.64(-3.21%) |
May 11, 2021 | 81.72 | 83.52 | 81.37 | 82.35 | 206,454 | -0.79(-0.95%) |
May 10, 2021 | 84.75 | 85.23 | 83.07 | 83.13 | 173,138 | -1.33(-1.58%) |
May 07, 2021 | 84.41 | 84.81 | 83.94 | 84.46 | 136,924 | -0.03(-0.03%) |
May 06, 2021 | 83.24 | 84.54 | 82.41 | 84.49 | 138,586 | +1.21(+1.46%) |
May 05, 2021 | 83.97 | 84.38 | 82.57 | 83.28 | 283,365 | -0.50(-0.60%) |
May 04, 2021 | 80.91 | 84.38 | 80.91 | 83.78 | 309,834 | +2.33(+2.86%) |
May 03, 2021 | 79.49 | 81.47 | 79.02 | 81.45 | 320,622 | +2.63(+3.33%) |
Apr 30, 2021 | 79.26 | 81.54 | 78.33 | 78.82 | 313,126 | -1.17(-1.47%) |
Apr 29, 2021 | 79.21 | 80.12 | 78.75 | 80.00 | 101,853 | +1.14(+1.45%) |
Apr 28, 2021 | 79.16 | 80.11 | 78.39 | 78.85 | 120,621 | -0.65(-0.82%) |
Apr 27, 2021 | 79.53 | 80.48 | 77.96 | 79.50 | 160,079 | +0.56(+0.71%) |
Apr 26, 2021 | 80.02 | 80.50 | 78.76 | 78.94 | 126,135 | -0.97(-1.21%) |
Apr 23, 2021 | 78.54 | 80.33 | 78.18 | 79.91 | 178,782 | +1.59(+2.03%) |
Apr 22, 2021 | 79.33 | 79.94 | 78.29 | 78.32 | 267,713 | -0.66(-0.84%) |
Apr 21, 2021 | 77.88 | 79.15 | 77.60 | 78.98 | 114,489 | +1.13(+1.45%) |
Apr 20, 2021 | 78.03 | 78.62 | 76.99 | 77.85 | 208,297 | -0.71(-0.90%) |
Apr 19, 2021 | 78.75 | 78.75 | 77.53 | 78.56 | 141,010 | -0.41(-0.52%) |
Apr 16, 2021 | 79.19 | 79.66 | 78.21 | 78.97 | 184,040 | +0.43(+0.54%) |
Apr 15, 2021 | 77.94 | 78.67 | 77.20 | 78.54 | 80,499 | +0.81(+1.05%) |
Apr 14, 2021 | 77.27 | 78.21 | 77.14 | 77.73 | 110,715 | +0.39(+0.50%) |
Apr 13, 2021 | 78.18 | 78.53 | 76.86 | 77.34 | 113,181 | -1.18(-1.51%) |
Apr 12, 2021 | 78.53 | 79.01 | 77.57 | 78.52 | 84,482 | -0.03(-0.04%) |
Apr 09, 2021 | 77.65 | 78.76 | 77.05 | 78.55 | 120,631 | +1.06(+1.36%) |
Apr 08, 2021 | 77.59 | 77.59 | 76.62 | 77.49 | 114,917 | +0.38(+0.49%) |
Apr 07, 2021 | 79.05 | 79.53 | 76.85 | 77.12 | 132,000 | -2.24(-2.82%) |
Apr 06, 2021 | 78.92 | 80.49 | 78.86 | 79.36 | 152,078 | +0.22(+0.28%) |
Apr 05, 2021 | 78.39 | 79.22 | 77.76 | 79.13 | 109,402 | +1.32(+1.70%) |
Apr 01, 2021 | 76.73 | 78.13 | 76.10 | 77.81 | 167,337 | +1.25(+1.63%) |
Mar 31, 2021 | 76.70 | 77.46 | 75.87 | 76.56 | 235,966 | +0.04(+0.05%) |
Mar 30, 2021 | 75.65 | 76.79 | 74.54 | 76.52 | 177,239 | +1.06(+1.40%) |
Mar 29, 2021 | 77.00 | 78.03 | 75.40 | 75.47 | 174,637 | -1.79(-2.32%) |
Mar 26, 2021 | 76.03 | 77.44 | 75.02 | 77.26 | 167,131 | +1.88(+2.50%) |
Mar 25, 2021 | 74.44 | 75.92 | 72.90 | 75.38 | 160,999 | +1.21(+1.63%) |
Mar 24, 2021 | 75.26 | 76.69 | 74.17 | 74.17 | 224,493 | -0.22(-0.30%) |
Mar 23, 2021 | 74.37 | 75.23 | 74.03 | 74.39 | 271,712 | -0.90(-1.20%) |
Mar 22, 2021 | 77.11 | 77.12 | 74.15 | 75.29 | 146,672 | -1.24(-1.62%) |
Mar 19, 2021 | 76.96 | 76.97 | 75.26 | 76.53 | 774,207 | -0.80(-1.03%) |
Mar 18, 2021 | 77.61 | 79.67 | 76.86 | 77.33 | 197,392 | -0.74(-0.94%) |
Mar 17, 2021 | 76.87 | 78.79 | 76.58 | 78.07 | 218,797 | +1.38(+1.80%) |
Mar 16, 2021 | 76.13 | 77.00 | 74.63 | 76.69 | 179,377 | -0.03(-0.04%) |
Mar 15, 2021 | 77.02 | 77.02 | 75.61 | 76.72 | 153,263 | -0.58(-0.75%) |
Mar 12, 2021 | 77.13 | 77.57 | 76.09 | 77.30 | 148,469 | +0.56(+0.73%) |
Mar 11, 2021 | 76.82 | 77.18 | 75.91 | 76.74 | 303,003 | +0.10(+0.13%) |
Mar 10, 2021 | 75.47 | 76.70 | 74.82 | 76.64 | 165,341 | +1.54(+2.05%) |
Mar 09, 2021 | 77.08 | 77.08 | 74.74 | 75.10 | 128,202 | -0.96(-1.26%) |
Mar 08, 2021 | 75.15 | 76.96 | 74.90 | 76.06 | 160,875 | +1.22(+1.63%) |
Mar 05, 2021 | 72.54 | 75.34 | 71.69 | 74.84 | 305,806 | +3.34(+4.67%) |
Mar 04, 2021 | 72.99 | 73.74 | 70.87 | 71.50 | 209,002 | -1.57(-2.15%) |
Mar 03, 2021 | 73.25 | 74.00 | 72.45 | 73.07 | 118,583 | +0.22(+0.31%) |
Mar 02, 2021 | 73.93 | 73.93 | 72.20 | 72.85 | 98,162 | -1.12(-1.51%) |