Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.66 | 84.82 | 84.66 | 84.66 | 1,426,581 | +0.03(+0.03%) |
May 27, 2021 | 84.68 | 84.71 | 84.58 | 84.64 | 2,335,137 | -0.15(-0.18%) |
May 26, 2021 | 84.74 | 84.83 | 84.67 | 84.79 | 4,612,111 | -0.04(-0.04%) |
May 25, 2021 | 84.62 | 84.84 | 84.53 | 84.83 | 3,949,976 | +0.23(+0.28%) |
May 24, 2021 | 84.53 | 84.63 | 84.51 | 84.59 | 2,148,742 | +0.11(+0.13%) |
May 21, 2021 | 84.15 | 84.57 | 84.15 | 84.48 | 1,826,917 | +0.04(+0.04%) |
May 20, 2021 | 84.29 | 84.48 | 84.27 | 84.45 | 1,675,435 | +0.32(+0.38%) |
May 19, 2021 | 84.26 | 84.37 | 84.00 | 84.13 | 2,371,122 | -0.16(-0.19%) |
May 18, 2021 | 84.33 | 84.35 | 84.26 | 84.29 | 1,677,017 | -0.09(-0.11%) |
May 17, 2021 | 84.41 | 84.41 | 84.31 | 84.38 | 2,028,980 | -0.09(-0.11%) |
May 14, 2021 | 84.38 | 84.47 | 84.31 | 84.47 | 1,751,994 | +0.25(+0.30%) |
May 13, 2021 | 84.09 | 84.24 | 84.07 | 84.22 | 3,303,710 | +0.31(+0.36%) |
May 12, 2021 | 84.65 | 84.65 | 83.90 | 83.91 | 5,120,053 | -0.40(-0.48%) |
May 11, 2021 | 84.31 | 84.35 | 84.24 | 84.31 | 2,140,448 | -0.19(-0.22%) |
May 10, 2021 | 84.58 | 84.68 | 84.42 | 84.50 | 2,364,359 | -0.12(-0.14%) |
May 07, 2021 | 84.75 | 84.89 | 84.56 | 84.62 | 3,619,200 | +0.08(+0.10%) |
May 06, 2021 | 84.39 | 84.54 | 84.36 | 84.54 | 2,748,469 | +0.13(+0.15%) |
May 05, 2021 | 84.32 | 84.45 | 84.27 | 84.41 | 2,340,829 | +0.09(+0.11%) |
May 04, 2021 | 84.48 | 84.49 | 84.27 | 84.32 | 3,185,429 | -0.01(-0.01%) |
May 03, 2021 | 84.20 | 84.39 | 84.17 | 84.33 | 2,415,824 | +0.15(+0.18%) |
Apr 30, 2021 | 84.07 | 84.21 | 84.05 | 84.18 | 3,074,850 | +0.09(+0.11%) |
Apr 29, 2021 | 83.90 | 84.10 | 83.83 | 84.09 | 6,149,460 | -0.07(-0.09%) |
Apr 28, 2021 | 84.08 | 84.16 | 83.90 | 84.16 | 3,737,599 | +0.08(+0.10%) |
Apr 27, 2021 | 84.35 | 84.35 | 84.07 | 84.08 | 21,898,944 | -0.21(-0.24%) |
Apr 26, 2021 | 84.38 | 84.38 | 84.27 | 84.29 | 2,627,107 | -0.04(-0.05%) |
Apr 23, 2021 | 84.27 | 84.41 | 84.22 | 84.34 | 3,684,805 | +0.04(+0.05%) |
Apr 22, 2021 | 84.08 | 84.33 | 84.07 | 84.29 | 2,826,859 | +0.05(+0.06%) |
Apr 21, 2021 | 84.12 | 84.24 | 84.06 | 84.24 | 2,977,197 | +0.16(+0.19%) |
Apr 20, 2021 | 83.96 | 84.18 | 83.94 | 84.08 | 2,397,763 | +0.13(+0.15%) |
Apr 19, 2021 | 83.87 | 84.00 | 83.85 | 83.95 | 2,638,492 | -0.06(-0.07%) |
Apr 16, 2021 | 84.16 | 84.19 | 83.85 | 84.01 | 3,304,767 | -0.34(-0.40%) |
Apr 15, 2021 | 84.14 | 84.46 | 84.06 | 84.35 | 2,682,389 | +0.34(+0.41%) |
Apr 14, 2021 | 84.02 | 84.03 | 83.91 | 84.01 | 2,636,552 | -0.05(-0.06%) |
Apr 13, 2021 | 83.76 | 84.07 | 83.73 | 84.07 | 2,769,423 | +0.30(+0.35%) |
Apr 12, 2021 | 83.71 | 83.80 | 83.68 | 83.77 | 2,115,845 | -0.07(-0.09%) |
Apr 09, 2021 | 83.73 | 83.94 | 83.69 | 83.84 | 2,639,646 | -0.10(-0.12%) |
Apr 08, 2021 | 83.82 | 83.95 | 83.76 | 83.94 | 2,454,407 | +0.25(+0.30%) |
Apr 07, 2021 | 83.77 | 83.86 | 83.66 | 83.69 | 3,809,094 | +0.01(+0.01%) |
Apr 06, 2021 | 83.45 | 83.76 | 83.45 | 83.68 | 4,144,421 | +0.39(+0.46%) |
Apr 05, 2021 | 83.30 | 83.47 | 82.93 | 83.29 | 2,568,017 | -0.28(-0.33%) |
Apr 01, 2021 | 83.54 | 83.61 | 83.43 | 83.57 | 3,417,553 | +0.26(+0.31%) |
Mar 31, 2021 | 83.14 | 83.42 | 83.13 | 83.32 | 4,103,796 | +0.11(+0.13%) |
Mar 30, 2021 | 83.06 | 83.23 | 82.92 | 83.21 | 2,821,700 | +0.07(+0.09%) |
Mar 29, 2021 | 83.62 | 83.99 | 83.06 | 83.14 | 2,993,728 | -0.15(-0.18%) |
Mar 26, 2021 | 83.26 | 83.44 | 83.21 | 83.29 | 2,524,637 | -0.13(-0.16%) |
Mar 25, 2021 | 83.43 | 83.49 | 83.26 | 83.42 | 2,523,389 | -0.01(-0.01%) |
Mar 24, 2021 | 83.15 | 83.44 | 83.13 | 83.43 | 2,590,601 | +0.13(+0.16%) |
Mar 23, 2021 | 83.23 | 83.32 | 83.16 | 83.30 | 3,151,214 | +0.17(+0.20%) |
Mar 22, 2021 | 83.06 | 83.21 | 83.02 | 83.13 | 3,041,550 | +0.18(+0.22%) |
Mar 19, 2021 | 82.89 | 83.05 | 82.84 | 82.95 | 4,460,489 | -0.05(-0.06%) |
Mar 18, 2021 | 82.89 | 83.07 | 82.78 | 83.00 | 6,886,948 | -0.46(-0.55%) |
Mar 17, 2021 | 83.11 | 83.62 | 83.01 | 83.46 | 4,371,638 | +0.13(+0.16%) |
Mar 16, 2021 | 83.40 | 83.44 | 83.27 | 83.33 | 3,847,831 | +0.00(+0.00%) |
Mar 15, 2021 | 83.20 | 83.38 | 83.17 | 83.33 | 2,262,204 | +0.11(+0.13%) |
Mar 12, 2021 | 83.37 | 83.46 | 83.15 | 83.23 | 3,247,525 | -0.52(-0.62%) |
Mar 11, 2021 | 83.79 | 83.86 | 83.67 | 83.75 | 5,805,579 | +0.10(+0.12%) |
Mar 10, 2021 | 83.40 | 83.72 | 83.38 | 83.65 | 5,214,954 | +0.30(+0.35%) |
Mar 09, 2021 | 83.38 | 83.46 | 83.26 | 83.35 | 4,679,706 | +0.35(+0.42%) |
Mar 08, 2021 | 83.43 | 83.45 | 83.00 | 83.00 | 4,555,574 | -0.64(-0.77%) |
Mar 05, 2021 | 83.66 | 83.73 | 83.47 | 83.65 | 10,563,166 | -0.23(-0.28%) |
Mar 04, 2021 | 84.34 | 84.42 | 83.79 | 83.88 | 8,740,094 | -0.46(-0.54%) |
Mar 03, 2021 | 84.49 | 84.53 | 84.33 | 84.34 | 4,733,222 | -0.42(-0.50%) |
Mar 02, 2021 | 84.74 | 84.85 | 84.69 | 84.76 | 3,465,360 | -0.02(-0.02%) |