Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.09 | 80.71 | 79.91 | 80.36 | 575,119 | +0.49(+0.61%) |
May 27, 2021 | 80.64 | 80.94 | 79.55 | 79.87 | 2,446,698 | -0.50(-0.62%) |
May 26, 2021 | 80.10 | 80.78 | 79.80 | 80.37 | 1,293,166 | +0.58(+0.73%) |
May 25, 2021 | 79.58 | 79.95 | 79.03 | 79.79 | 825,435 | +0.21(+0.26%) |
May 24, 2021 | 80.05 | 80.10 | 79.51 | 79.58 | 658,101 | -0.20(-0.25%) |
May 21, 2021 | 79.92 | 80.43 | 79.55 | 79.78 | 741,289 | +0.24(+0.30%) |
May 20, 2021 | 78.37 | 80.05 | 78.37 | 79.54 | 623,750 | +1.48(+1.90%) |
May 19, 2021 | 77.52 | 78.17 | 77.23 | 78.06 | 570,959 | -0.11(-0.14%) |
May 18, 2021 | 77.84 | 78.88 | 77.32 | 78.17 | 730,699 | +0.21(+0.27%) |
May 17, 2021 | 78.35 | 78.88 | 77.92 | 77.96 | 634,453 | -0.28(-0.36%) |
May 14, 2021 | 77.87 | 79.00 | 77.82 | 78.24 | 881,244 | +0.76(+0.98%) |
May 13, 2021 | 76.26 | 77.79 | 75.96 | 77.48 | 584,925 | +1.31(+1.72%) |
May 12, 2021 | 77.72 | 77.90 | 76.10 | 76.17 | 684,017 | -1.55(-1.99%) |
May 11, 2021 | 77.63 | 78.09 | 76.90 | 77.72 | 853,643 | -0.09(-0.12%) |
May 10, 2021 | 76.77 | 77.87 | 76.77 | 77.81 | 950,643 | +1.13(+1.47%) |
May 07, 2021 | 76.58 | 77.44 | 76.30 | 76.68 | 637,490 | -0.14(-0.18%) |
May 06, 2021 | 76.61 | 76.85 | 75.90 | 76.82 | 743,804 | +0.87(+1.15%) |
May 05, 2021 | 76.20 | 77.41 | 75.72 | 75.95 | 682,108 | -0.86(-1.12%) |
May 04, 2021 | 77.52 | 77.86 | 76.46 | 76.81 | 891,973 | -0.81(-1.04%) |
May 03, 2021 | 76.76 | 77.86 | 76.41 | 77.62 | 657,588 | +1.34(+1.76%) |
Apr 30, 2021 | 77.99 | 77.99 | 75.92 | 76.28 | 1,385,000 | -1.81(-2.32%) |
Apr 29, 2021 | 76.44 | 78.10 | 76.21 | 78.09 | 649,907 | +1.88(+2.47%) |
Apr 28, 2021 | 76.10 | 76.44 | 75.75 | 76.21 | 557,484 | +0.39(+0.51%) |
Apr 27, 2021 | 76.09 | 76.09 | 74.88 | 75.82 | 542,915 | -0.14(-0.18%) |
Apr 26, 2021 | 76.69 | 76.94 | 75.76 | 75.96 | 1,177,859 | -1.14(-1.48%) |
Apr 23, 2021 | 77.29 | 77.61 | 76.85 | 77.10 | 542,600 | -0.09(-0.12%) |
Apr 22, 2021 | 77.33 | 78.19 | 76.91 | 77.19 | 846,411 | +0.05(+0.06%) |
Apr 21, 2021 | 76.53 | 77.39 | 76.42 | 77.14 | 1,019,847 | +1.19(+1.57%) |
Apr 20, 2021 | 74.61 | 76.23 | 74.57 | 75.95 | 1,104,295 | +1.11(+1.48%) |
Apr 19, 2021 | 74.36 | 75.49 | 74.20 | 74.84 | 931,399 | +0.58(+0.78%) |
Apr 16, 2021 | 73.83 | 74.85 | 73.26 | 74.26 | 5,848,100 | +0.77(+1.05%) |
Apr 15, 2021 | 72.83 | 73.64 | 72.60 | 73.49 | 1,342,775 | +0.99(+1.37%) |
Apr 14, 2021 | 72.40 | 72.92 | 72.02 | 72.50 | 1,042,048 | +0.26(+0.36%) |
Apr 13, 2021 | 71.71 | 72.73 | 71.65 | 72.24 | 845,133 | -0.17(-0.23%) |
Apr 12, 2021 | 71.24 | 73.19 | 71.24 | 72.41 | 1,156,478 | +1.43(+2.01%) |
Apr 09, 2021 | 71.30 | 71.30 | 70.31 | 70.98 | 851,600 | -0.07(-0.10%) |
Apr 08, 2021 | 70.50 | 71.44 | 70.34 | 71.05 | 742,670 | +0.67(+0.95%) |
Apr 07, 2021 | 71.24 | 71.42 | 70.33 | 70.38 | 852,439 | -0.57(-0.80%) |
Apr 06, 2021 | 70.65 | 71.53 | 70.54 | 70.95 | 686,128 | +0.39(+0.55%) |
Apr 05, 2021 | 69.97 | 71.08 | 69.60 | 70.56 | 931,843 | +0.91(+1.31%) |
Apr 01, 2021 | 69.17 | 69.88 | 68.50 | 69.65 | 1,126,000 | +0.68(+0.99%) |
Mar 31, 2021 | 70.31 | 70.31 | 68.79 | 68.97 | 1,337,093 | -1.03(-1.47%) |
Mar 30, 2021 | 70.28 | 70.28 | 68.71 | 70.00 | 906,312 | -0.41(-0.58%) |
Mar 29, 2021 | 69.05 | 70.72 | 69.01 | 70.41 | 759,938 | +1.03(+1.48%) |
Mar 26, 2021 | 68.74 | 69.39 | 68.29 | 69.38 | 751,200 | +0.43(+0.62%) |
Mar 25, 2021 | 69.29 | 69.29 | 68.06 | 68.95 | 788,838 | -0.12(-0.17%) |
Mar 24, 2021 | 69.95 | 70.30 | 69.03 | 69.07 | 708,186 | -0.79(-1.13%) |
Mar 23, 2021 | 69.20 | 70.49 | 68.55 | 69.86 | 948,902 | +0.68(+0.98%) |
Mar 22, 2021 | 68.49 | 69.75 | 67.74 | 69.18 | 985,440 | +0.45(+0.65%) |
Mar 19, 2021 | 69.96 | 70.70 | 68.60 | 68.73 | 2,738,900 | -1.97(-2.79%) |
Mar 18, 2021 | 71.57 | 71.57 | 70.43 | 70.70 | 882,105 | -1.05(-1.46%) |
Mar 17, 2021 | 72.39 | 72.64 | 71.63 | 71.75 | 696,890 | -0.89(-1.23%) |
Mar 16, 2021 | 72.14 | 73.12 | 71.94 | 72.64 | 434,794 | +0.25(+0.35%) |
Mar 15, 2021 | 71.91 | 72.75 | 71.59 | 72.39 | 475,298 | +0.48(+0.67%) |
Mar 12, 2021 | 72.31 | 72.47 | 71.22 | 71.91 | 486,900 | +0.26(+0.36%) |
Mar 11, 2021 | 71.65 | 72.48 | 71.31 | 71.65 | 422,690 | -0.38(-0.53%) |
Mar 10, 2021 | 70.51 | 72.37 | 70.23 | 72.03 | 881,022 | +1.35(+1.91%) |
Mar 09, 2021 | 69.96 | 71.61 | 69.96 | 70.68 | 655,809 | +0.83(+1.19%) |
Mar 08, 2021 | 71.04 | 71.91 | 69.73 | 69.85 | 834,439 | -1.28(-1.80%) |
Mar 05, 2021 | 68.34 | 71.17 | 67.80 | 71.13 | 977,900 | +2.72(+3.98%) |
Mar 04, 2021 | 69.44 | 71.84 | 67.92 | 68.41 | 1,113,045 | -1.30(-1.86%) |
Mar 03, 2021 | 71.74 | 72.86 | 69.39 | 69.71 | 1,176,083 | -2.37(-3.29%) |
Mar 02, 2021 | 73.00 | 73.69 | 71.72 | 72.08 | 924,941 | -0.78(-1.07%) |