Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.58 | 84.74 | 83.40 | 83.74 | 680,290 | -0.14(-0.17%) |
May 27, 2021 | 83.00 | 83.94 | 82.88 | 83.88 | 1,301,219 | +1.19(+1.44%) |
May 26, 2021 | 82.50 | 83.02 | 82.18 | 82.69 | 1,279,049 | +0.43(+0.53%) |
May 25, 2021 | 83.20 | 83.48 | 81.99 | 82.26 | 1,112,809 | -0.75(-0.91%) |
May 24, 2021 | 83.00 | 83.34 | 82.06 | 83.01 | 561,690 | +0.37(+0.45%) |
May 21, 2021 | 82.77 | 83.67 | 82.25 | 82.64 | 652,701 | +0.27(+0.33%) |
May 20, 2021 | 82.89 | 83.40 | 82.05 | 82.37 | 980,119 | -0.31(-0.37%) |
May 19, 2021 | 81.88 | 82.72 | 80.18 | 82.68 | 734,208 | -0.29(-0.35%) |
May 18, 2021 | 84.49 | 84.49 | 82.91 | 82.97 | 979,644 | -1.29(-1.53%) |
May 17, 2021 | 83.89 | 84.66 | 83.06 | 84.26 | 634,835 | -0.37(-0.43%) |
May 14, 2021 | 83.34 | 84.70 | 83.30 | 84.62 | 570,749 | +1.42(+1.70%) |
May 13, 2021 | 82.11 | 83.47 | 82.05 | 83.21 | 699,475 | +1.09(+1.33%) |
May 12, 2021 | 84.52 | 84.68 | 82.06 | 82.12 | 829,070 | -2.09(-2.49%) |
May 11, 2021 | 84.46 | 84.97 | 83.18 | 84.21 | 1,010,186 | -1.05(-1.23%) |
May 10, 2021 | 85.36 | 85.71 | 84.35 | 85.26 | 879,493 | +0.45(+0.53%) |
May 07, 2021 | 83.57 | 85.06 | 83.24 | 84.81 | 588,452 | +0.58(+0.69%) |
May 06, 2021 | 83.77 | 84.34 | 82.99 | 84.23 | 526,653 | +0.53(+0.63%) |
May 05, 2021 | 83.94 | 83.96 | 82.21 | 83.70 | 441,473 | -0.02(-0.02%) |
May 04, 2021 | 81.87 | 83.77 | 81.87 | 83.72 | 723,125 | +1.51(+1.84%) |
May 03, 2021 | 82.86 | 83.04 | 81.69 | 82.21 | 588,912 | -0.06(-0.07%) |
Apr 30, 2021 | 83.26 | 83.26 | 81.62 | 82.27 | 1,001,580 | -1.12(-1.34%) |
Apr 29, 2021 | 83.06 | 83.58 | 82.36 | 83.38 | 825,211 | +1.05(+1.28%) |
Apr 28, 2021 | 83.48 | 84.46 | 82.32 | 82.33 | 1,007,210 | -1.18(-1.42%) |
Apr 27, 2021 | 82.51 | 83.55 | 82.36 | 83.52 | 694,787 | +1.16(+1.41%) |
Apr 26, 2021 | 81.85 | 83.13 | 81.85 | 82.35 | 833,385 | +0.66(+0.80%) |
Apr 23, 2021 | 80.00 | 81.99 | 79.17 | 81.69 | 1,410,945 | +1.69(+2.11%) |
Apr 22, 2021 | 81.85 | 82.18 | 79.96 | 80.00 | 1,408,062 | +2.54(+3.27%) |
Apr 21, 2021 | 76.25 | 77.81 | 76.00 | 77.47 | 858,709 | +1.17(+1.54%) |
Apr 20, 2021 | 77.20 | 78.71 | 76.00 | 76.30 | 827,942 | -0.22(-0.28%) |
Apr 19, 2021 | 77.78 | 77.96 | 76.30 | 76.51 | 1,225,597 | -1.71(-2.18%) |
Apr 16, 2021 | 77.86 | 78.43 | 77.27 | 78.22 | 703,289 | +1.00(+1.30%) |
Apr 15, 2021 | 78.06 | 78.45 | 76.48 | 77.22 | 661,106 | -0.62(-0.80%) |
Apr 14, 2021 | 77.52 | 78.76 | 77.52 | 77.83 | 1,059,544 | +0.30(+0.39%) |
Apr 13, 2021 | 76.70 | 77.66 | 76.25 | 77.53 | 1,136,379 | +0.68(+0.88%) |
Apr 12, 2021 | 76.08 | 76.97 | 76.06 | 76.86 | 683,591 | +0.47(+0.61%) |
Apr 09, 2021 | 75.75 | 76.60 | 75.57 | 76.39 | 1,043,858 | +1.04(+1.38%) |
Apr 08, 2021 | 74.86 | 75.63 | 74.28 | 75.35 | 717,259 | +0.62(+0.83%) |
Apr 07, 2021 | 74.54 | 74.89 | 74.02 | 74.73 | 869,669 | +0.22(+0.29%) |
Apr 06, 2021 | 73.21 | 75.71 | 72.89 | 74.51 | 1,362,741 | +1.09(+1.48%) |
Apr 05, 2021 | 73.48 | 74.29 | 72.90 | 73.42 | 866,964 | +0.50(+0.68%) |
Apr 01, 2021 | 73.48 | 73.83 | 72.48 | 72.92 | 2,048,847 | -0.38(-0.53%) |
Mar 31, 2021 | 72.77 | 74.02 | 72.68 | 73.31 | 1,041,364 | +0.48(+0.66%) |
Mar 30, 2021 | 71.95 | 73.09 | 71.73 | 72.83 | 711,077 | +1.11(+1.54%) |
Mar 29, 2021 | 72.14 | 73.61 | 71.23 | 71.72 | 837,029 | -0.71(-0.99%) |
Mar 26, 2021 | 71.56 | 72.52 | 70.79 | 72.44 | 886,886 | +1.84(+2.61%) |
Mar 25, 2021 | 68.89 | 71.00 | 68.74 | 70.60 | 920,811 | +1.40(+2.02%) |
Mar 24, 2021 | 69.69 | 71.06 | 69.14 | 69.20 | 891,835 | +0.23(+0.34%) |
Mar 23, 2021 | 70.25 | 70.54 | 68.71 | 68.96 | 867,036 | -1.93(-2.73%) |
Mar 22, 2021 | 72.18 | 72.46 | 69.88 | 70.90 | 966,046 | -1.14(-1.58%) |
Mar 19, 2021 | 72.19 | 72.75 | 70.64 | 72.03 | 5,282,658 | -0.73(-1.01%) |
Mar 18, 2021 | 71.19 | 74.34 | 70.80 | 72.76 | 1,217,239 | +1.71(+2.41%) |
Mar 17, 2021 | 71.35 | 71.97 | 70.55 | 71.06 | 1,131,979 | -0.01(-0.01%) |
Mar 16, 2021 | 72.84 | 73.19 | 70.63 | 71.06 | 946,921 | -1.77(-2.42%) |
Mar 15, 2021 | 73.14 | 73.24 | 71.87 | 72.83 | 1,163,398 | -0.82(-1.11%) |
Mar 12, 2021 | 73.00 | 73.71 | 71.79 | 73.65 | 688,806 | +1.02(+1.41%) |
Mar 11, 2021 | 72.27 | 73.38 | 71.46 | 72.62 | 627,252 | +0.78(+1.08%) |
Mar 10, 2021 | 71.90 | 72.50 | 71.34 | 71.84 | 1,105,101 | -0.27(-0.38%) |
Mar 09, 2021 | 72.90 | 73.44 | 71.98 | 72.12 | 1,323,333 | -0.39(-0.53%) |
Mar 08, 2021 | 73.00 | 73.46 | 71.72 | 72.50 | 1,216,367 | +0.27(+0.38%) |
Mar 05, 2021 | 72.08 | 72.54 | 70.76 | 72.23 | 1,371,329 | +1.05(+1.48%) |
Mar 04, 2021 | 72.29 | 72.66 | 70.15 | 71.18 | 1,424,103 | -1.04(-1.44%) |
Mar 03, 2021 | 73.19 | 73.78 | 72.22 | 72.22 | 1,340,357 | -0.66(-0.90%) |
Mar 02, 2021 | 74.22 | 74.98 | 72.80 | 72.88 | 1,308,263 | -1.34(-1.81%) |