Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.50 | 83.04 | 81.20 | 81.74 | 128,703 | -0.38(-0.46%) |
May 27, 2021 | 81.99 | 83.00 | 81.39 | 82.12 | 309,232 | +0.82(+1.01%) |
May 26, 2021 | 81.03 | 82.09 | 80.74 | 81.30 | 198,354 | +0.78(+0.97%) |
May 25, 2021 | 80.16 | 81.53 | 79.85 | 80.52 | 315,358 | +0.46(+0.57%) |
May 24, 2021 | 79.43 | 80.72 | 78.55 | 80.07 | 208,472 | +0.79(+1.00%) |
May 21, 2021 | 79.54 | 80.02 | 78.80 | 79.28 | 389,986 | +0.25(+0.32%) |
May 20, 2021 | 79.78 | 79.86 | 78.47 | 79.02 | 258,153 | -0.77(-0.96%) |
May 19, 2021 | 80.57 | 81.55 | 78.86 | 79.79 | 191,789 | -1.27(-1.56%) |
May 18, 2021 | 83.04 | 83.04 | 81.06 | 81.06 | 146,197 | -1.89(-2.28%) |
May 17, 2021 | 84.32 | 84.61 | 82.16 | 82.95 | 161,431 | -1.80(-2.13%) |
May 14, 2021 | 84.59 | 85.00 | 83.58 | 84.75 | 159,999 | +1.00(+1.20%) |
May 13, 2021 | 80.52 | 84.20 | 80.15 | 83.75 | 240,005 | +3.84(+4.80%) |
May 12, 2021 | 82.53 | 83.27 | 79.47 | 79.91 | 169,981 | -2.65(-3.21%) |
May 11, 2021 | 81.94 | 83.74 | 81.59 | 82.56 | 205,918 | -0.79(-0.95%) |
May 10, 2021 | 84.97 | 85.45 | 83.28 | 83.35 | 172,688 | -1.33(-1.58%) |
May 07, 2021 | 84.63 | 85.04 | 84.16 | 84.68 | 136,568 | -0.03(-0.03%) |
May 06, 2021 | 83.46 | 84.76 | 82.63 | 84.71 | 138,226 | +1.22(+1.46%) |
May 05, 2021 | 84.19 | 84.60 | 82.78 | 83.50 | 282,629 | -0.50(-0.60%) |
May 04, 2021 | 81.12 | 84.60 | 81.12 | 84.00 | 309,029 | +2.33(+2.86%) |
May 03, 2021 | 79.70 | 81.68 | 79.22 | 81.66 | 319,789 | +2.64(+3.33%) |
Apr 30, 2021 | 79.47 | 81.75 | 78.53 | 79.03 | 312,313 | -1.18(-1.47%) |
Apr 29, 2021 | 79.42 | 80.33 | 78.96 | 80.21 | 101,588 | +1.15(+1.45%) |
Apr 28, 2021 | 79.37 | 80.32 | 78.59 | 79.06 | 120,308 | -0.65(-0.82%) |
Apr 27, 2021 | 79.74 | 80.69 | 78.16 | 79.71 | 159,663 | +0.56(+0.71%) |
Apr 26, 2021 | 80.22 | 80.71 | 78.96 | 79.15 | 125,807 | -0.97(-1.21%) |
Apr 23, 2021 | 78.75 | 80.54 | 78.39 | 80.12 | 178,317 | +1.59(+2.03%) |
Apr 22, 2021 | 79.53 | 80.15 | 78.49 | 78.52 | 267,018 | -0.66(-0.84%) |
Apr 21, 2021 | 78.09 | 79.36 | 77.80 | 79.18 | 114,192 | +1.13(+1.45%) |
Apr 20, 2021 | 78.23 | 78.83 | 77.19 | 78.06 | 207,756 | -0.71(-0.90%) |
Apr 19, 2021 | 78.95 | 78.95 | 77.74 | 78.77 | 140,643 | -0.41(-0.52%) |
Apr 16, 2021 | 79.40 | 79.86 | 78.41 | 79.17 | 183,562 | +0.43(+0.54%) |
Apr 15, 2021 | 78.14 | 78.87 | 77.40 | 78.75 | 80,290 | +0.82(+1.05%) |
Apr 14, 2021 | 77.47 | 78.42 | 77.34 | 77.93 | 110,427 | +0.39(+0.50%) |
Apr 13, 2021 | 78.39 | 78.74 | 77.06 | 77.54 | 112,887 | -1.19(-1.51%) |
Apr 12, 2021 | 78.74 | 79.21 | 77.77 | 78.73 | 84,262 | -0.03(-0.04%) |
Apr 09, 2021 | 77.85 | 78.96 | 77.25 | 78.76 | 120,318 | +1.06(+1.36%) |
Apr 08, 2021 | 77.79 | 77.79 | 76.82 | 77.70 | 114,619 | +0.38(+0.49%) |
Apr 07, 2021 | 79.25 | 79.74 | 77.05 | 77.32 | 131,658 | -2.25(-2.82%) |
Apr 06, 2021 | 79.13 | 80.70 | 79.07 | 79.56 | 151,683 | +0.22(+0.28%) |
Apr 05, 2021 | 78.59 | 79.43 | 77.96 | 79.34 | 109,118 | +1.32(+1.70%) |
Apr 01, 2021 | 76.93 | 78.33 | 76.30 | 78.02 | 166,903 | +1.25(+1.63%) |
Mar 31, 2021 | 76.90 | 77.66 | 76.06 | 76.76 | 235,353 | +0.04(+0.05%) |
Mar 30, 2021 | 75.85 | 76.99 | 74.74 | 76.72 | 176,779 | +1.06(+1.40%) |
Mar 29, 2021 | 77.20 | 78.23 | 75.60 | 75.66 | 174,183 | -1.80(-2.32%) |
Mar 26, 2021 | 76.23 | 77.64 | 75.22 | 77.46 | 166,697 | +1.89(+2.50%) |
Mar 25, 2021 | 74.63 | 76.12 | 73.09 | 75.58 | 160,581 | +1.22(+1.63%) |
Mar 24, 2021 | 75.46 | 76.89 | 74.36 | 74.36 | 223,910 | -0.22(-0.30%) |
Mar 23, 2021 | 74.57 | 75.42 | 74.22 | 74.58 | 271,007 | -0.90(-1.20%) |
Mar 22, 2021 | 77.31 | 77.32 | 74.34 | 75.49 | 146,291 | -1.24(-1.62%) |
Mar 19, 2021 | 77.16 | 77.17 | 75.46 | 76.73 | 772,196 | -0.80(-1.03%) |
Mar 18, 2021 | 77.81 | 79.87 | 77.06 | 77.53 | 196,879 | -0.74(-0.94%) |
Mar 17, 2021 | 77.07 | 79.00 | 76.78 | 78.27 | 218,229 | +1.38(+1.80%) |
Mar 16, 2021 | 76.33 | 77.20 | 74.83 | 76.89 | 178,911 | -0.03(-0.04%) |
Mar 15, 2021 | 77.22 | 77.22 | 75.81 | 76.92 | 152,865 | -0.58(-0.75%) |
Mar 12, 2021 | 77.33 | 77.77 | 76.29 | 77.50 | 148,084 | +0.56(+0.73%) |
Mar 11, 2021 | 77.02 | 77.38 | 76.11 | 76.94 | 302,217 | +0.10(+0.13%) |
Mar 10, 2021 | 75.66 | 76.90 | 75.01 | 76.84 | 164,912 | +1.55(+2.05%) |
Mar 09, 2021 | 77.28 | 77.28 | 74.93 | 75.29 | 127,869 | -0.96(-1.26%) |
Mar 08, 2021 | 75.34 | 77.16 | 75.09 | 76.26 | 160,457 | +1.23(+1.63%) |
Mar 05, 2021 | 72.73 | 75.53 | 71.87 | 75.03 | 305,012 | +3.35(+4.67%) |
Mar 04, 2021 | 73.18 | 73.93 | 71.05 | 71.69 | 208,460 | -1.58(-2.15%) |
Mar 03, 2021 | 73.44 | 74.20 | 72.64 | 73.26 | 118,275 | +0.22(+0.31%) |
Mar 02, 2021 | 74.12 | 74.12 | 72.39 | 73.04 | 97,907 | -1.12(-1.51%) |