Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.58 | 76.61 | 74.33 | 75.22 | 1,154,825 | +0.12(+0.16%) |
May 27, 2021 | 75.08 | 77.10 | 73.28 | 75.10 | 1,855,841 | +0.71(+0.95%) |
May 26, 2021 | 73.54 | 76.50 | 73.54 | 74.39 | 1,366,618 | +1.34(+1.83%) |
May 25, 2021 | 71.50 | 74.09 | 71.00 | 73.05 | 1,148,675 | +2.29(+3.24%) |
May 24, 2021 | 70.00 | 73.21 | 69.27 | 70.76 | 1,941,346 | -0.25(-0.35%) |
May 21, 2021 | 73.68 | 73.88 | 70.00 | 71.01 | 2,442,814 | -2.94(-3.98%) |
May 20, 2021 | 73.02 | 77.42 | 72.75 | 73.95 | 2,791,654 | -5.33(-6.72%) |
May 19, 2021 | 77.60 | 79.75 | 77.13 | 79.28 | 1,119,019 | +0.11(+0.14%) |
May 18, 2021 | 78.78 | 80.29 | 78.26 | 79.17 | 2,314,250 | +2.97(+3.90%) |
May 17, 2021 | 74.83 | 77.26 | 74.00 | 76.20 | 1,699,988 | +1.67(+2.24%) |
May 14, 2021 | 71.03 | 75.50 | 70.75 | 74.53 | 1,754,359 | +5.19(+7.48%) |
May 13, 2021 | 71.44 | 72.17 | 68.92 | 69.34 | 1,308,941 | -1.25(-1.77%) |
May 12, 2021 | 70.77 | 72.24 | 69.77 | 70.59 | 1,235,381 | -0.49(-0.69%) |
May 11, 2021 | 67.47 | 72.17 | 66.89 | 71.08 | 2,300,145 | +0.20(+0.28%) |
May 10, 2021 | 74.00 | 74.15 | 70.37 | 70.88 | 1,957,709 | -3.51(-4.72%) |
May 07, 2021 | 72.61 | 75.83 | 70.37 | 74.39 | 3,012,336 | +0.55(+0.74%) |
May 06, 2021 | 74.08 | 75.79 | 72.53 | 73.84 | 2,076,594 | -2.56(-3.35%) |
May 05, 2021 | 77.30 | 78.69 | 75.05 | 76.40 | 1,424,696 | +0.30(+0.39%) |
May 04, 2021 | 79.50 | 79.50 | 74.75 | 76.10 | 2,448,336 | -3.97(-4.96%) |
May 03, 2021 | 83.32 | 84.46 | 79.31 | 80.07 | 2,041,984 | -2.90(-3.50%) |
Apr 30, 2021 | 82.90 | 84.00 | 82.20 | 82.97 | 1,087,600 | -0.82(-0.98%) |
Apr 29, 2021 | 87.05 | 87.69 | 83.29 | 83.79 | 739,735 | -3.11(-3.58%) |
Apr 28, 2021 | 87.07 | 87.53 | 85.79 | 86.90 | 1,118,298 | +0.21(+0.24%) |
Apr 27, 2021 | 85.02 | 86.96 | 84.14 | 86.69 | 993,450 | +1.24(+1.45%) |
Apr 26, 2021 | 85.05 | 86.19 | 84.30 | 85.45 | 528,993 | +0.40(+0.47%) |
Apr 23, 2021 | 83.81 | 86.30 | 83.16 | 85.05 | 1,467,500 | +3.15(+3.85%) |
Apr 22, 2021 | 80.46 | 83.55 | 80.28 | 81.90 | 874,369 | +1.32(+1.64%) |
Apr 21, 2021 | 78.50 | 81.03 | 78.20 | 80.58 | 865,559 | +0.72(+0.90%) |
Apr 20, 2021 | 78.77 | 80.70 | 78.42 | 79.86 | 1,209,261 | +1.21(+1.54%) |
Apr 19, 2021 | 77.95 | 80.04 | 77.13 | 78.65 | 1,673,355 | +1.57(+2.04%) |
Apr 16, 2021 | 77.45 | 77.60 | 75.97 | 77.08 | 767,300 | +0.24(+0.31%) |
Apr 15, 2021 | 76.83 | 78.05 | 75.64 | 76.84 | 1,187,121 | +0.55(+0.72%) |
Apr 14, 2021 | 77.71 | 78.33 | 75.41 | 76.29 | 1,538,273 | -3.02(-3.81%) |
Apr 13, 2021 | 76.87 | 79.36 | 76.87 | 79.31 | 1,000,624 | +2.86(+3.74%) |
Apr 12, 2021 | 78.10 | 78.45 | 75.83 | 76.45 | 1,267,805 | -1.87(-2.39%) |
Apr 09, 2021 | 80.14 | 80.14 | 77.31 | 78.32 | 1,062,300 | -1.17(-1.47%) |
Apr 08, 2021 | 80.59 | 81.02 | 79.37 | 79.49 | 1,488,269 | +0.40(+0.51%) |
Apr 07, 2021 | 82.32 | 82.88 | 78.99 | 79.09 | 2,242,785 | -3.75(-4.53%) |
Apr 06, 2021 | 81.03 | 83.32 | 80.45 | 82.84 | 1,136,228 | +2.52(+3.14%) |
Apr 05, 2021 | 82.97 | 83.57 | 79.91 | 80.32 | 2,732,177 | -2.22(-2.69%) |
Apr 01, 2021 | 82.95 | 86.27 | 81.95 | 82.54 | 1,852,400 | +1.45(+1.79%) |
Mar 31, 2021 | 80.41 | 82.50 | 80.33 | 81.09 | 1,620,191 | +1.31(+1.64%) |
Mar 30, 2021 | 78.34 | 80.99 | 76.60 | 79.78 | 1,241,569 | +0.90(+1.14%) |
Mar 29, 2021 | 79.33 | 80.29 | 76.61 | 78.88 | 1,644,173 | -0.22(-0.28%) |
Mar 26, 2021 | 79.68 | 80.66 | 74.37 | 79.10 | 2,295,300 | +0.24(+0.30%) |
Mar 25, 2021 | 79.65 | 81.44 | 78.35 | 78.86 | 1,810,222 | -2.38(-2.93%) |
Mar 24, 2021 | 84.66 | 84.66 | 80.62 | 81.24 | 2,602,492 | -3.78(-4.45%) |
Mar 23, 2021 | 83.94 | 85.41 | 83.62 | 85.02 | 1,253,454 | +0.86(+1.02%) |
Mar 22, 2021 | 86.90 | 88.72 | 83.88 | 84.16 | 1,430,974 | -1.20(-1.41%) |
Mar 19, 2021 | 85.86 | 86.45 | 83.57 | 85.36 | 1,886,900 | -0.64(-0.74%) |
Mar 18, 2021 | 88.05 | 89.92 | 85.13 | 86.00 | 1,570,242 | -2.38(-2.69%) |
Mar 17, 2021 | 87.99 | 89.16 | 85.16 | 88.38 | 1,430,185 | -0.52(-0.58%) |
Mar 16, 2021 | 90.15 | 91.61 | 87.84 | 88.90 | 891,197 | -1.38(-1.53%) |
Mar 15, 2021 | 90.35 | 91.80 | 87.70 | 90.28 | 977,319 | -0.90(-0.99%) |
Mar 12, 2021 | 92.18 | 92.25 | 89.62 | 91.18 | 1,247,800 | -2.32(-2.48%) |
Mar 11, 2021 | 92.00 | 94.64 | 89.97 | 93.50 | 1,387,612 | +5.46(+6.20%) |
Mar 10, 2021 | 89.61 | 91.22 | 87.40 | 88.04 | 1,545,077 | -1.04(-1.17%) |
Mar 09, 2021 | 87.71 | 89.96 | 86.51 | 89.08 | 1,325,602 | +4.58(+5.42%) |
Mar 08, 2021 | 89.00 | 89.54 | 84.15 | 84.50 | 1,632,137 | -5.50(-6.11%) |
Mar 05, 2021 | 92.29 | 92.88 | 86.27 | 90.00 | 2,175,700 | -1.15(-1.26%) |
Mar 04, 2021 | 96.00 | 97.76 | 89.66 | 91.15 | 2,090,259 | -6.16(-6.33%) |
Mar 03, 2021 | 102.41 | 102.75 | 96.24 | 97.31 | 1,354,219 | -5.32(-5.18%) |
Mar 02, 2021 | 103.73 | 104.89 | 102.62 | 102.63 | 614,761 | -0.78(-0.75%) |