Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.02 | 88.97 | 87.51 | 88.53 | 1,517,861 | +0.59(+0.67%) |
May 27, 2021 | 87.98 | 88.73 | 87.59 | 87.94 | 1,131,747 | +0.75(+0.86%) |
May 26, 2021 | 86.42 | 87.33 | 85.30 | 87.19 | 1,134,997 | +0.78(+0.91%) |
May 25, 2021 | 86.96 | 87.65 | 86.28 | 86.41 | 1,247,252 | -0.12(-0.14%) |
May 24, 2021 | 86.83 | 86.94 | 86.13 | 86.53 | 392,450 | -0.08(-0.10%) |
May 21, 2021 | 86.39 | 87.18 | 86.02 | 86.61 | 941,310 | +0.51(+0.60%) |
May 20, 2021 | 85.14 | 86.29 | 84.95 | 86.10 | 1,008,759 | +1.23(+1.45%) |
May 19, 2021 | 84.74 | 85.40 | 84.17 | 84.86 | 1,330,825 | -0.56(-0.66%) |
May 18, 2021 | 85.26 | 85.88 | 84.99 | 85.43 | 990,424 | +0.53(+0.63%) |
May 17, 2021 | 83.65 | 84.99 | 83.65 | 84.90 | 1,428,481 | +0.95(+1.13%) |
May 14, 2021 | 83.28 | 84.11 | 83.27 | 83.95 | 692,867 | +1.16(+1.41%) |
May 13, 2021 | 80.83 | 82.95 | 80.81 | 82.78 | 1,309,169 | +1.85(+2.28%) |
May 12, 2021 | 81.80 | 82.21 | 80.89 | 80.94 | 927,290 | -0.67(-0.82%) |
May 11, 2021 | 81.54 | 82.24 | 81.08 | 81.60 | 1,728,826 | -0.56(-0.69%) |
May 10, 2021 | 82.40 | 82.85 | 82.15 | 82.17 | 690,526 | +0.32(+0.39%) |
May 07, 2021 | 80.80 | 81.91 | 80.72 | 81.85 | 812,186 | +0.54(+0.66%) |
May 06, 2021 | 80.34 | 81.33 | 80.14 | 81.31 | 1,115,381 | +1.42(+1.78%) |
May 05, 2021 | 79.63 | 79.98 | 79.17 | 79.88 | 1,583,306 | +0.70(+0.88%) |
May 04, 2021 | 79.24 | 79.42 | 78.56 | 79.18 | 948,138 | -0.33(-0.41%) |
May 03, 2021 | 79.74 | 80.12 | 79.41 | 79.51 | 799,841 | -0.02(-0.02%) |
Apr 30, 2021 | 79.56 | 79.89 | 79.18 | 79.53 | 1,221,712 | -0.15(-0.19%) |
Apr 29, 2021 | 79.71 | 80.02 | 79.40 | 79.68 | 1,048,828 | +0.44(+0.56%) |
Apr 28, 2021 | 78.69 | 79.46 | 78.66 | 79.24 | 868,818 | +0.68(+0.87%) |
Apr 27, 2021 | 78.55 | 78.78 | 78.06 | 78.55 | 867,070 | +0.05(+0.06%) |
Apr 26, 2021 | 77.85 | 78.63 | 77.62 | 78.50 | 1,725,408 | +1.01(+1.30%) |
Apr 23, 2021 | 76.11 | 77.71 | 76.07 | 77.50 | 1,757,815 | +1.56(+2.05%) |
Apr 22, 2021 | 75.74 | 76.09 | 75.30 | 75.94 | 716,369 | -0.03(-0.03%) |
Apr 21, 2021 | 74.23 | 76.01 | 74.18 | 75.96 | 1,966,612 | +1.55(+2.08%) |
Apr 20, 2021 | 75.72 | 75.79 | 74.22 | 74.41 | 1,206,856 | -1.43(-1.88%) |
Apr 19, 2021 | 76.68 | 76.88 | 75.68 | 75.84 | 816,833 | -0.68(-0.88%) |
Apr 16, 2021 | 76.64 | 76.71 | 76.28 | 76.51 | 1,013,376 | +0.21(+0.27%) |
Apr 15, 2021 | 76.50 | 76.56 | 75.59 | 76.30 | 742,425 | +0.15(+0.20%) |
Apr 14, 2021 | 75.70 | 76.48 | 75.43 | 76.15 | 718,144 | +0.43(+0.56%) |
Apr 13, 2021 | 76.53 | 76.69 | 75.71 | 75.73 | 1,133,419 | -1.04(-1.36%) |
Apr 12, 2021 | 76.40 | 76.88 | 76.08 | 76.77 | 785,965 | +0.35(+0.46%) |
Apr 09, 2021 | 76.15 | 76.69 | 76.03 | 76.42 | 954,119 | +0.53(+0.70%) |
Apr 08, 2021 | 75.08 | 75.94 | 74.69 | 75.89 | 937,260 | +0.64(+0.85%) |
Apr 07, 2021 | 75.16 | 75.33 | 74.82 | 75.25 | 669,315 | +0.28(+0.37%) |
Apr 06, 2021 | 75.59 | 75.70 | 74.83 | 74.97 | 772,016 | -0.68(-0.90%) |
Apr 05, 2021 | 75.46 | 75.79 | 75.27 | 75.65 | 917,890 | +0.58(+0.78%) |
Apr 01, 2021 | 74.20 | 75.10 | 74.15 | 75.07 | 800,217 | +0.78(+1.04%) |
Mar 31, 2021 | 74.81 | 74.86 | 74.05 | 74.29 | 929,347 | -0.45(-0.60%) |
Mar 30, 2021 | 74.75 | 74.88 | 74.37 | 74.74 | 617,022 | +0.30(+0.40%) |
Mar 29, 2021 | 74.49 | 75.05 | 74.22 | 74.44 | 841,034 | -0.53(-0.71%) |
Mar 26, 2021 | 74.60 | 75.09 | 74.47 | 74.98 | 851,438 | +0.83(+1.11%) |
Mar 25, 2021 | 73.23 | 74.45 | 72.75 | 74.15 | 1,874,981 | +0.92(+1.25%) |
Mar 24, 2021 | 73.02 | 73.94 | 72.83 | 73.24 | 1,046,507 | +0.63(+0.86%) |
Mar 23, 2021 | 73.46 | 73.71 | 72.61 | 72.61 | 1,767,740 | -1.06(-1.44%) |
Mar 22, 2021 | 74.21 | 74.29 | 73.52 | 73.67 | 656,712 | -0.69(-0.93%) |
Mar 19, 2021 | 74.24 | 74.67 | 73.34 | 74.36 | 831,165 | -0.13(-0.18%) |
Mar 18, 2021 | 74.49 | 75.58 | 74.34 | 74.49 | 924,858 | +0.12(+0.17%) |
Mar 17, 2021 | 73.57 | 74.49 | 73.31 | 74.37 | 1,266,194 | +0.91(+1.24%) |
Mar 16, 2021 | 73.19 | 73.73 | 72.81 | 73.46 | 671,969 | +0.11(+0.15%) |
Mar 15, 2021 | 73.79 | 73.82 | 72.53 | 73.35 | 841,760 | -0.29(-0.40%) |
Mar 12, 2021 | 73.31 | 73.67 | 73.13 | 73.64 | 647,995 | +0.63(+0.86%) |
Mar 11, 2021 | 72.74 | 73.47 | 72.68 | 73.02 | 689,039 | +0.22(+0.30%) |
Mar 10, 2021 | 71.92 | 73.14 | 71.73 | 72.80 | 1,232,877 | +1.38(+1.93%) |
Mar 09, 2021 | 71.59 | 72.15 | 71.21 | 71.43 | 874,441 | -0.21(-0.29%) |
Mar 08, 2021 | 71.55 | 72.26 | 71.31 | 71.64 | 1,904,415 | +0.48(+0.68%) |
Mar 05, 2021 | 70.86 | 71.49 | 70.55 | 71.15 | 1,365,443 | +1.07(+1.52%) |
Mar 04, 2021 | 70.70 | 71.29 | 69.76 | 70.08 | 1,390,428 | -0.63(-0.88%) |
Mar 03, 2021 | 71.19 | 71.29 | 70.68 | 70.71 | 714,513 | -0.21(-0.29%) |
Mar 02, 2021 | 70.18 | 71.32 | 70.10 | 70.92 | 1,214,668 | +1.02(+1.46%) |