Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2021 | 80.00 | 80.00 | 80.00 | 0 | +0.47(+0.59%) | |
Jun 02, 2021 | 79.48 | 79.62 | 79.48 | 79.53 | 697,641 | -0.02(-0.03%) |
Jun 01, 2021 | 79.53 | 79.61 | 79.45 | 79.55 | 815,217 | +0.05(+0.06%) |
May 28, 2021 | 79.60 | 79.60 | 79.46 | 79.50 | 899,471 | +0.03(+0.04%) |
May 27, 2021 | 79.62 | 79.64 | 79.46 | 79.47 | 1,325,583 | -0.10(-0.13%) |
May 26, 2021 | 79.62 | 79.63 | 79.35 | 79.57 | 868,438 | +0.00(+0.00%) |
May 25, 2021 | 79.63 | 79.65 | 79.57 | 79.57 | 824,858 | -0.05(-0.06%) |
May 24, 2021 | 79.64 | 79.69 | 79.54 | 79.62 | 926,148 | -0.02(-0.03%) |
May 21, 2021 | 79.65 | 79.69 | 79.58 | 79.64 | 680,802 | +0.03(+0.04%) |
May 20, 2021 | 79.55 | 79.64 | 79.51 | 79.61 | 466,527 | +0.06(+0.08%) |
May 19, 2021 | 79.49 | 79.58 | 79.46 | 79.55 | 1,403,043 | +0.03(+0.04%) |
May 18, 2021 | 79.52 | 79.56 | 79.48 | 79.52 | 1,056,826 | +0.02(+0.03%) |
May 17, 2021 | 79.50 | 79.60 | 79.48 | 79.50 | 871,933 | -0.06(-0.08%) |
May 14, 2021 | 79.50 | 79.58 | 79.45 | 79.56 | 1,177,582 | +0.06(+0.08%) |
May 13, 2021 | 79.59 | 79.59 | 79.49 | 79.50 | 923,363 | -0.05(-0.06%) |
May 12, 2021 | 79.59 | 79.64 | 79.53 | 79.55 | 1,185,707 | -0.05(-0.06%) |
May 11, 2021 | 79.55 | 79.65 | 79.54 | 79.60 | 1,220,478 | -0.02(-0.03%) |
May 10, 2021 | 79.55 | 79.67 | 79.52 | 79.62 | 863,286 | +0.12(+0.15%) |
May 07, 2021 | 79.65 | 79.70 | 79.47 | 79.50 | 3,080,410 | -0.11(-0.14%) |
May 06, 2021 | 79.74 | 79.75 | 79.60 | 79.61 | 875,248 | -0.07(-0.09%) |
May 05, 2021 | 79.71 | 79.77 | 79.64 | 79.68 | 753,758 | -0.05(-0.06%) |
May 04, 2021 | 79.75 | 79.76 | 79.65 | 79.73 | 679,632 | +0.04(+0.05%) |
May 03, 2021 | 79.77 | 79.77 | 79.69 | 79.69 | 1,283,995 | -0.01(-0.01%) |
Apr 30, 2021 | 79.71 | 79.78 | 79.65 | 79.70 | 1,410,500 | -0.01(-0.01%) |
Apr 29, 2021 | 79.81 | 79.81 | 79.70 | 79.71 | 1,257,936 | +0.04(+0.05%) |
Apr 28, 2021 | 79.86 | 79.90 | 79.52 | 79.67 | 3,948,499 | -0.24(-0.30%) |
Apr 27, 2021 | 79.91 | 79.98 | 79.91 | 79.91 | 815,714 | +0.01(+0.01%) |
Apr 26, 2021 | 79.85 | 80.05 | 79.85 | 79.90 | 826,160 | +0.00(+0.00%) |
Apr 23, 2021 | 79.87 | 80.17 | 79.82 | 79.90 | 1,793,800 | +0.07(+0.09%) |
Apr 22, 2021 | 79.89 | 79.94 | 79.80 | 79.83 | 1,177,098 | -0.02(-0.03%) |
Apr 21, 2021 | 79.95 | 79.95 | 79.80 | 79.85 | 2,213,089 | -0.03(-0.04%) |
Apr 20, 2021 | 79.82 | 79.91 | 79.82 | 79.88 | 621,682 | +0.05(+0.06%) |
Apr 19, 2021 | 79.91 | 79.91 | 79.81 | 79.83 | 814,638 | -0.05(-0.06%) |
Apr 16, 2021 | 79.88 | 79.92 | 79.80 | 79.88 | 458,300 | +0.05(+0.06%) |
Apr 15, 2021 | 79.82 | 79.87 | 79.70 | 79.83 | 799,339 | +0.15(+0.19%) |
Apr 14, 2021 | 79.71 | 79.75 | 79.67 | 79.68 | 584,721 | -0.04(-0.05%) |
Apr 13, 2021 | 79.70 | 79.79 | 79.65 | 79.72 | 651,038 | +0.05(+0.06%) |
Apr 12, 2021 | 79.78 | 79.79 | 79.65 | 79.67 | 500,946 | -0.12(-0.15%) |
Apr 09, 2021 | 79.66 | 79.80 | 79.65 | 79.79 | 412,300 | +0.11(+0.14%) |
Apr 08, 2021 | 79.65 | 79.72 | 79.65 | 79.68 | 400,147 | +0.02(+0.03%) |
Apr 07, 2021 | 79.63 | 79.75 | 79.60 | 79.66 | 285,267 | +0.00(+0.00%) |
Apr 06, 2021 | 79.60 | 79.75 | 79.57 | 79.66 | 508,650 | +0.08(+0.10%) |
Apr 05, 2021 | 79.40 | 79.70 | 79.35 | 79.58 | 1,560,533 | +0.13(+0.16%) |
Apr 01, 2021 | 80.00 | 80.04 | 79.31 | 79.45 | 579,400 | +0.20(+0.25%) |
Mar 31, 2021 | 79.26 | 79.66 | 79.22 | 79.25 | 1,645,506 | +0.02(+0.03%) |
Mar 30, 2021 | 79.24 | 79.25 | 79.03 | 79.23 | 2,116,665 | +0.23(+0.29%) |
Mar 29, 2021 | 79.19 | 79.54 | 78.97 | 79.00 | 1,099,326 | -0.25(-0.32%) |
Mar 26, 2021 | 78.99 | 79.33 | 78.97 | 79.25 | 1,029,500 | +0.30(+0.38%) |
Mar 25, 2021 | 78.88 | 79.03 | 78.80 | 78.95 | 1,008,764 | -0.01(-0.01%) |
Mar 24, 2021 | 78.90 | 79.00 | 78.84 | 78.96 | 956,826 | +0.14(+0.18%) |
Mar 23, 2021 | 78.80 | 79.01 | 78.80 | 78.82 | 1,413,460 | +0.05(+0.06%) |
Mar 22, 2021 | 79.32 | 79.35 | 78.65 | 78.77 | 1,281,018 | -0.45(-0.57%) |
Mar 19, 2021 | 79.21 | 79.37 | 79.18 | 79.22 | 2,355,600 | -0.03(-0.04%) |
Mar 18, 2021 | 79.25 | 79.31 | 79.14 | 79.25 | 707,524 | +0.02(+0.03%) |
Mar 17, 2021 | 79.34 | 79.46 | 79.15 | 79.23 | 856,184 | +0.02(+0.03%) |
Mar 16, 2021 | 79.29 | 79.43 | 79.18 | 79.21 | 588,312 | -0.12(-0.15%) |
Mar 15, 2021 | 79.15 | 79.38 | 79.15 | 79.33 | 579,725 | +0.18(+0.23%) |
Mar 12, 2021 | 79.15 | 79.24 | 79.06 | 79.15 | 576,100 | -0.09(-0.11%) |
Mar 11, 2021 | 79.25 | 79.25 | 79.12 | 79.24 | 649,069 | +0.18(+0.23%) |
Mar 10, 2021 | 79.23 | 79.30 | 79.03 | 79.06 | 665,223 | -0.10(-0.13%) |
Mar 09, 2021 | 79.19 | 79.68 | 78.94 | 79.16 | 1,193,115 | +0.19(+0.24%) |
Mar 08, 2021 | 79.00 | 79.35 | 78.87 | 78.97 | 1,483,163 | -0.12(-0.15%) |
Mar 05, 2021 | 79.00 | 79.25 | 78.50 | 79.09 | 3,001,600 | -2.70(-3.30%) |
Mar 04, 2021 | 83.07 | 83.62 | 81.47 | 81.79 | 3,636,658 | -1.07(-1.29%) |
Mar 03, 2021 | 83.56 | 83.79 | 82.61 | 82.86 | 1,695,708 | -0.70(-0.84%) |
Mar 02, 2021 | 85.32 | 85.72 | 83.50 | 83.56 | 1,979,254 | -1.85(-2.17%) |
Mar 01, 2021 | 85.44 | 86.60 | 85.03 | 85.41 | 2,536,746 | +0.75(+0.89%) |
Feb 26, 2021 | 83.33 | 84.91 | 83.28 | 84.66 | 1,950,500 | +1.55(+1.86%) |
Feb 25, 2021 | 83.94 | 84.89 | 82.75 | 83.11 | 1,870,324 | -0.97(-1.15%) |
Feb 24, 2021 | 84.53 | 84.62 | 82.97 | 84.08 | 1,645,309 | -0.41(-0.48%) |
Feb 23, 2021 | 85.86 | 86.31 | 83.42 | 84.48 | 1,855,446 | -1.97(-2.28%) |
Feb 22, 2021 | 88.47 | 88.65 | 86.04 | 86.46 | 1,063,243 | -2.41(-2.71%) |
Feb 19, 2021 | 90.00 | 90.34 | 88.61 | 88.87 | 725,670 | -0.70(-0.78%) |
Feb 18, 2021 | 88.38 | 90.09 | 87.89 | 89.56 | 1,585,294 | +1.27(+1.43%) |
Feb 17, 2021 | 87.65 | 88.33 | 86.41 | 88.30 | 1,505,519 | +0.24(+0.27%) |
Feb 16, 2021 | 85.62 | 88.36 | 85.62 | 88.06 | 5,441,986 | +6.39(+7.83%) |
Feb 12, 2021 | 81.53 | 81.87 | 81.31 | 81.67 | 1,050,655 | +0.24(+0.29%) |
Feb 11, 2021 | 81.69 | 81.75 | 81.23 | 81.43 | 1,033,785 | -0.01(-0.01%) |
Feb 10, 2021 | 82.05 | 82.05 | 81.17 | 81.44 | 954,717 | -0.18(-0.22%) |
Feb 09, 2021 | 81.38 | 81.91 | 81.22 | 81.62 | 1,156,472 | -0.25(-0.30%) |
Feb 08, 2021 | 81.68 | 81.90 | 81.17 | 81.86 | 2,394,602 | +0.29(+0.35%) |
Feb 05, 2021 | 81.13 | 81.66 | 81.01 | 81.58 | 1,779,337 | +0.08(+0.10%) |
Feb 04, 2021 | 79.78 | 82.95 | 79.53 | 81.50 | 11,432,716 | +1.04(+1.29%) |
Feb 03, 2021 | 79.58 | 80.46 | 79.21 | 80.46 | 2,366,038 | +0.72(+0.90%) |
Feb 02, 2021 | 76.00 | 81.03 | 75.84 | 79.74 | 3,419,976 | +3.86(+5.09%) |
Feb 01, 2021 | 75.43 | 76.34 | 75.08 | 75.88 | 961,236 | +0.89(+1.18%) |
Jan 29, 2021 | 74.86 | 75.99 | 74.77 | 74.99 | 1,039,109 | +0.08(+0.11%) |
Jan 28, 2021 | 74.81 | 75.30 | 74.55 | 74.91 | 564,995 | +0.27(+0.36%) |
Jan 27, 2021 | 76.04 | 76.33 | 74.36 | 74.64 | 1,200,795 | -1.47(-1.94%) |
Jan 26, 2021 | 76.83 | 76.87 | 76.00 | 76.12 | 797,281 | -0.69(-0.89%) |
Jan 25, 2021 | 77.05 | 77.36 | 76.35 | 76.81 | 703,470 | -0.19(-0.25%) |
Jan 22, 2021 | 76.25 | 77.43 | 75.90 | 76.99 | 1,236,891 | +0.51(+0.66%) |
Jan 21, 2021 | 75.35 | 79.90 | 74.82 | 76.49 | 2,578,444 | +1.10(+1.45%) |
Jan 20, 2021 | 74.70 | 75.95 | 74.42 | 75.39 | 1,177,010 | +1.00(+1.34%) |
Jan 19, 2021 | 74.07 | 74.70 | 73.79 | 74.39 | 949,028 | +0.37(+0.50%) |
Jan 15, 2021 | 74.20 | 74.59 | 73.21 | 74.03 | 1,038,206 | -0.12(-0.16%) |
Jan 14, 2021 | 74.80 | 75.17 | 74.14 | 74.15 | 698,578 | -0.59(-0.79%) |
Jan 13, 2021 | 75.08 | 75.68 | 74.71 | 74.73 | 440,162 | -0.21(-0.28%) |
Jan 12, 2021 | 74.28 | 75.20 | 74.28 | 74.94 | 568,774 | +0.75(+1.01%) |
Jan 11, 2021 | 74.70 | 75.31 | 74.18 | 74.20 | 829,420 | -0.84(-1.12%) |
Jan 08, 2021 | 75.13 | 75.70 | 74.61 | 75.03 | 903,975 | -0.14(-0.19%) |
Jan 07, 2021 | 75.30 | 75.62 | 74.59 | 75.17 | 1,098,350 | +0.14(+0.19%) |
Jan 06, 2021 | 74.70 | 75.70 | 74.70 | 75.03 | 1,953,037 | +0.31(+0.41%) |
Jan 05, 2021 | 76.58 | 76.77 | 74.60 | 74.72 | 1,652,366 | -1.85(-2.42%) |