Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |
May 03, 2021 | 85.42 | 85.45 | 82.37 | 83.50 | 16,593,184 | -1.03(-1.22%) |
Apr 30, 2021 | 85.38 | 86.90 | 84.03 | 84.53 | 14,812,832 | -1.95(-2.26%) |
Apr 29, 2021 | 86.15 | 86.52 | 84.02 | 86.49 | 16,748,767 | +1.99(+2.36%) |
Apr 28, 2021 | 86.09 | 86.19 | 83.82 | 84.49 | 19,762,862 | -3.37(-3.83%) |
Apr 27, 2021 | 87.73 | 88.58 | 86.46 | 87.86 | 17,995,304 | +1.59(+1.84%) |
Apr 26, 2021 | 84.92 | 86.72 | 84.57 | 86.27 | 15,022,416 | +1.78(+2.10%) |
Apr 23, 2021 | 83.72 | 84.91 | 83.05 | 84.49 | 18,499,112 | +1.30(+1.56%) |
Apr 22, 2021 | 86.62 | 86.78 | 82.40 | 83.20 | 34,648,324 | -4.69(-5.34%) |
Apr 21, 2021 | 85.50 | 87.96 | 84.79 | 87.89 | 15,037,137 | +1.97(+2.30%) |
Apr 20, 2021 | 86.80 | 87.36 | 84.98 | 85.92 | 17,696,842 | -0.91(-1.05%) |
Apr 19, 2021 | 89.05 | 89.06 | 84.97 | 86.83 | 21,742,766 | -2.21(-2.48%) |
Apr 16, 2021 | 88.82 | 89.70 | 88.47 | 89.04 | 12,583,490 | +0.38(+0.43%) |
Apr 15, 2021 | 90.11 | 90.32 | 87.84 | 88.66 | 16,302,095 | -0.39(-0.44%) |
Apr 14, 2021 | 90.02 | 90.88 | 87.91 | 89.05 | 19,456,952 | -1.45(-1.61%) |
Apr 13, 2021 | 94.57 | 95.09 | 89.77 | 90.50 | 27,581,706 | -3.38(-3.60%) |
Apr 12, 2021 | 93.49 | 95.23 | 93.06 | 93.88 | 19,152,672 | +0.28(+0.30%) |
Apr 09, 2021 | 92.65 | 93.68 | 91.64 | 93.60 | 14,336,418 | +0.01(+0.01%) |
Apr 08, 2021 | 93.30 | 94.67 | 92.10 | 93.59 | 18,129,922 | +1.31(+1.42%) |
Apr 07, 2021 | 92.57 | 93.37 | 90.89 | 92.28 | 17,932,412 | +0.46(+0.50%) |
Apr 06, 2021 | 92.16 | 94.38 | 91.00 | 91.82 | 23,253,676 | -0.26(-0.28%) |
Apr 05, 2021 | 92.25 | 92.98 | 90.82 | 92.07 | 20,147,582 | +1.32(+1.45%) |
Apr 01, 2021 | 91.34 | 92.69 | 89.62 | 90.76 | 40,423,032 | +4.12(+4.76%) |
Mar 31, 2021 | 85.88 | 87.49 | 85.16 | 86.63 | 25,660,438 | +1.64(+1.93%) |
Mar 30, 2021 | 84.72 | 85.66 | 83.73 | 84.99 | 14,142,267 | -0.05(-0.06%) |
Mar 29, 2021 | 86.18 | 86.67 | 84.24 | 85.04 | 22,155,576 | -1.38(-1.59%) |
Mar 26, 2021 | 82.66 | 86.56 | 82.53 | 86.42 | 24,384,902 | +3.83(+4.64%) |
Mar 25, 2021 | 79.69 | 82.92 | 79.05 | 82.59 | 24,044,966 | +1.07(+1.31%) |
Mar 24, 2021 | 85.50 | 85.59 | 81.44 | 81.52 | 24,645,488 | -2.36(-2.81%) |
Mar 23, 2021 | 89.39 | 89.64 | 83.45 | 83.87 | 32,605,748 | -5.78(-6.44%) |
Mar 22, 2021 | 90.19 | 90.77 | 88.05 | 89.65 | 19,713,882 | +0.76(+0.85%) |
Mar 19, 2021 | 88.75 | 91.02 | 87.30 | 88.89 | 25,417,558 | +0.68(+0.77%) |
Mar 18, 2021 | 91.31 | 91.81 | 87.81 | 88.21 | 27,584,536 | -4.85(-5.21%) |
Mar 17, 2021 | 89.70 | 93.78 | 88.49 | 93.07 | 25,047,502 | +3.27(+3.64%) |
Mar 16, 2021 | 89.13 | 92.99 | 88.50 | 89.80 | 29,049,550 | +2.53(+2.90%) |
Mar 15, 2021 | 86.20 | 87.32 | 84.60 | 87.26 | 16,442,412 | +1.06(+1.23%) |
Mar 12, 2021 | 86.00 | 86.95 | 84.89 | 86.20 | 22,315,112 | -1.51(-1.72%) |
Mar 11, 2021 | 86.02 | 88.61 | 85.30 | 87.71 | 21,075,088 | +3.83(+4.57%) |
Mar 10, 2021 | 88.40 | 88.40 | 83.79 | 83.88 | 23,809,564 | -3.82(-4.36%) |
Mar 09, 2021 | 86.43 | 88.57 | 84.76 | 87.70 | 22,691,884 | +4.17(+5.00%) |
Mar 08, 2021 | 86.99 | 88.12 | 83.35 | 83.53 | 23,100,908 | -3.81(-4.36%) |
Mar 05, 2021 | 85.97 | 87.72 | 81.81 | 87.34 | 30,880,998 | +4.52(+5.45%) |
Mar 04, 2021 | 87.22 | 88.15 | 80.39 | 82.82 | 32,435,640 | -4.69(-5.36%) |
Mar 03, 2021 | 88.95 | 91.66 | 86.81 | 87.52 | 26,868,516 | -1.94(-2.17%) |
Mar 02, 2021 | 91.90 | 93.20 | 89.28 | 89.46 | 18,996,262 | -3.60(-3.87%) |