Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.33 | 83.66 | 83.19 | 83.35 | 14,260 | +1.03(+1.25%) |
May 27, 2021 | 82.43 | 82.82 | 82.23 | 82.32 | 20,047 | -0.12(-0.15%) |
May 26, 2021 | 82.53 | 82.79 | 81.96 | 82.45 | 31,809 | -0.80(-0.97%) |
May 25, 2021 | 83.17 | 83.32 | 82.91 | 83.25 | 26,127 | -0.82(-0.98%) |
May 24, 2021 | 83.72 | 84.09 | 82.98 | 84.07 | 18,319 | +0.59(+0.70%) |
May 21, 2021 | 83.44 | 83.49 | 82.82 | 83.49 | 17,308 | +0.43(+0.51%) |
May 20, 2021 | 82.48 | 83.19 | 82.16 | 83.06 | 24,444 | +1.99(+2.45%) |
May 19, 2021 | 80.70 | 81.35 | 80.30 | 81.07 | 23,246 | +0.25(+0.30%) |
May 18, 2021 | 81.58 | 81.65 | 80.53 | 80.83 | 35,359 | +0.65(+0.81%) |
May 17, 2021 | 79.79 | 80.82 | 79.00 | 80.17 | 59,398 | -0.62(-0.76%) |
May 14, 2021 | 80.72 | 81.26 | 80.11 | 80.79 | 19,612 | +2.60(+3.33%) |
May 13, 2021 | 76.70 | 78.58 | 76.70 | 78.19 | 27,005 | +2.54(+3.35%) |
May 12, 2021 | 76.66 | 76.79 | 75.23 | 75.65 | 59,858 | -2.29(-2.94%) |
May 11, 2021 | 78.23 | 78.85 | 77.28 | 77.94 | 68,831 | -1.68(-2.12%) |
May 10, 2021 | 78.96 | 80.62 | 78.96 | 79.63 | 53,801 | +1.32(+1.69%) |
May 07, 2021 | 78.05 | 78.50 | 77.90 | 78.30 | 14,797 | +1.45(+1.88%) |
May 06, 2021 | 77.14 | 77.74 | 76.30 | 76.85 | 29,216 | -0.41(-0.53%) |
May 05, 2021 | 76.92 | 77.34 | 76.50 | 77.26 | 49,581 | +0.85(+1.11%) |
May 04, 2021 | 77.04 | 77.05 | 76.06 | 76.41 | 17,416 | -0.43(-0.55%) |
May 03, 2021 | 76.43 | 77.10 | 76.29 | 76.83 | 22,638 | +0.34(+0.45%) |
Apr 30, 2021 | 76.87 | 76.87 | 76.19 | 76.49 | 15,112 | -0.62(-0.81%) |
Apr 29, 2021 | 77.74 | 78.03 | 76.79 | 77.12 | 28,105 | -0.12(-0.16%) |
Apr 28, 2021 | 76.88 | 77.34 | 76.88 | 77.24 | 14,914 | +0.62(+0.82%) |
Apr 27, 2021 | 76.88 | 76.88 | 76.23 | 76.62 | 16,744 | -0.44(-0.56%) |
Apr 26, 2021 | 76.87 | 77.23 | 76.67 | 77.05 | 14,867 | -0.03(-0.04%) |
Apr 23, 2021 | 76.74 | 77.34 | 76.48 | 77.08 | 19,022 | +1.47(+1.94%) |
Apr 22, 2021 | 76.46 | 76.53 | 75.48 | 75.61 | 34,208 | -2.22(-2.86%) |
Apr 21, 2021 | 76.55 | 77.87 | 76.55 | 77.84 | 20,694 | +1.47(+1.92%) |
Apr 20, 2021 | 77.40 | 77.52 | 76.23 | 76.37 | 32,495 | -1.79(-2.29%) |
Apr 19, 2021 | 78.99 | 79.17 | 77.78 | 78.16 | 26,397 | -1.57(-1.97%) |
Apr 16, 2021 | 79.74 | 80.09 | 79.48 | 79.73 | 27,160 | +0.07(+0.08%) |
Apr 15, 2021 | 79.63 | 79.85 | 79.41 | 79.66 | 14,109 | +0.56(+0.71%) |
Apr 14, 2021 | 79.15 | 79.61 | 79.03 | 79.10 | 27,039 | -0.04(-0.05%) |
Apr 13, 2021 | 79.10 | 79.56 | 78.77 | 79.14 | 36,263 | -0.47(-0.59%) |
Apr 12, 2021 | 79.22 | 79.85 | 79.06 | 79.62 | 39,730 | +0.34(+0.43%) |
Apr 09, 2021 | 78.58 | 79.28 | 78.39 | 79.28 | 27,583 | +0.38(+0.48%) |
Apr 08, 2021 | 78.85 | 78.93 | 78.15 | 78.90 | 21,851 | +0.10(+0.13%) |
Apr 07, 2021 | 79.09 | 79.32 | 78.49 | 78.79 | 25,294 | +0.01(+0.01%) |
Apr 06, 2021 | 78.97 | 79.19 | 78.74 | 78.78 | 30,178 | -1.96(-2.43%) |
Apr 05, 2021 | 80.17 | 80.83 | 79.96 | 80.74 | 21,031 | +1.03(+1.29%) |
Apr 01, 2021 | 79.13 | 79.83 | 78.74 | 79.71 | 19,762 | -0.52(-0.65%) |
Mar 31, 2021 | 81.06 | 81.15 | 79.96 | 80.23 | 26,708 | -3.32(-3.98%) |
Mar 30, 2021 | 83.44 | 83.77 | 83.27 | 83.55 | 18,736 | +0.79(+0.96%) |
Mar 29, 2021 | 83.63 | 83.68 | 81.92 | 82.76 | 24,579 | -1.85(-2.19%) |
Mar 26, 2021 | 83.32 | 84.61 | 83.08 | 84.61 | 21,276 | +1.42(+1.70%) |
Mar 25, 2021 | 81.93 | 83.46 | 81.41 | 83.19 | 17,184 | +1.94(+2.38%) |
Mar 24, 2021 | 81.68 | 81.68 | 81.11 | 81.26 | 24,766 | -1.31(-1.58%) |
Mar 23, 2021 | 83.03 | 83.03 | 82.26 | 82.56 | 37,616 | -1.17(-1.39%) |
Mar 22, 2021 | 83.65 | 84.23 | 83.31 | 83.73 | 54,040 | -0.03(-0.03%) |
Mar 19, 2021 | 83.25 | 83.80 | 82.67 | 83.76 | 36,180 | +0.36(+0.43%) |
Mar 18, 2021 | 82.41 | 84.15 | 82.38 | 83.40 | 49,679 | +1.91(+2.34%) |
Mar 17, 2021 | 80.86 | 81.66 | 80.67 | 81.49 | 23,251 | +1.21(+1.51%) |
Mar 16, 2021 | 80.41 | 80.51 | 79.91 | 80.28 | 23,532 | -0.23(-0.29%) |
Mar 15, 2021 | 80.43 | 80.52 | 79.70 | 80.51 | 24,524 | +1.18(+1.48%) |
Mar 12, 2021 | 78.70 | 79.42 | 78.45 | 79.33 | 26,568 | +1.04(+1.32%) |
Mar 11, 2021 | 78.63 | 78.63 | 78.05 | 78.29 | 17,492 | -1.08(-1.36%) |
Mar 10, 2021 | 79.56 | 79.90 | 79.17 | 79.38 | 24,419 | -0.90(-1.12%) |
Mar 09, 2021 | 79.50 | 80.50 | 79.50 | 80.28 | 19,691 | +1.37(+1.74%) |
Mar 08, 2021 | 79.22 | 79.78 | 78.64 | 78.91 | 22,419 | -0.18(-0.22%) |
Mar 05, 2021 | 78.85 | 79.20 | 77.50 | 79.08 | 42,121 | +1.01(+1.29%) |
Mar 04, 2021 | 78.39 | 79.17 | 77.71 | 78.07 | 37,236 | -0.44(-0.55%) |
Mar 03, 2021 | 78.53 | 78.94 | 78.17 | 78.51 | 32,075 | -0.50(-0.63%) |
Mar 02, 2021 | 79.18 | 79.22 | 78.70 | 79.01 | 17,675 | +0.03(+0.04%) |