Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.29 | 84.42 | 83.72 | 84.02 | 70,238 | +0.11(+0.13%) |
May 27, 2021 | 83.70 | 83.98 | 83.66 | 83.91 | 24,705 | +0.56(+0.67%) |
May 26, 2021 | 83.07 | 83.45 | 83.07 | 83.35 | 176,543 | +0.38(+0.45%) |
May 25, 2021 | 83.71 | 83.99 | 82.94 | 82.97 | 54,815 | -0.38(-0.45%) |
May 24, 2021 | 83.44 | 83.66 | 83.23 | 83.35 | 65,268 | +0.43(+0.51%) |
May 21, 2021 | 83.17 | 83.76 | 82.76 | 82.93 | 96,827 | +0.12(+0.15%) |
May 20, 2021 | 82.34 | 83.06 | 82.34 | 82.80 | 31,481 | +0.69(+0.84%) |
May 19, 2021 | 81.50 | 82.11 | 80.75 | 82.11 | 36,071 | -0.34(-0.41%) |
May 18, 2021 | 83.38 | 83.49 | 82.41 | 82.45 | 120,424 | -0.86(-1.03%) |
May 17, 2021 | 83.38 | 83.65 | 82.86 | 83.31 | 142,748 | -0.33(-0.39%) |
May 14, 2021 | 82.80 | 83.77 | 82.66 | 83.64 | 107,044 | +1.39(+1.69%) |
May 13, 2021 | 80.91 | 82.66 | 80.91 | 82.25 | 192,808 | +1.44(+1.78%) |
May 12, 2021 | 82.31 | 82.73 | 80.67 | 80.81 | 212,386 | -2.08(-2.51%) |
May 11, 2021 | 82.58 | 83.30 | 82.00 | 82.89 | 436,507 | -0.93(-1.11%) |
May 10, 2021 | 84.95 | 84.98 | 83.82 | 83.82 | 310,949 | -0.62(-0.73%) |
May 07, 2021 | 83.43 | 84.54 | 83.39 | 84.43 | 76,478 | +0.89(+1.06%) |
May 06, 2021 | 83.49 | 83.55 | 82.68 | 83.55 | 121,748 | +0.36(+0.43%) |
May 05, 2021 | 83.48 | 83.66 | 82.63 | 83.19 | 87,694 | +0.21(+0.26%) |
May 04, 2021 | 82.74 | 82.97 | 81.98 | 82.97 | 127,230 | +0.11(+0.13%) |
May 03, 2021 | 83.26 | 83.26 | 82.75 | 82.87 | 48,988 | +0.34(+0.41%) |
Apr 30, 2021 | 82.73 | 82.84 | 82.37 | 82.53 | 17,899 | -0.67(-0.80%) |
Apr 29, 2021 | 83.18 | 83.53 | 82.50 | 83.20 | 44,028 | +0.80(+0.97%) |
Apr 28, 2021 | 82.87 | 82.90 | 82.30 | 82.39 | 87,999 | -0.14(-0.18%) |
Apr 27, 2021 | 82.65 | 82.65 | 82.13 | 82.54 | 31,339 | +0.16(+0.20%) |
Apr 26, 2021 | 82.47 | 82.58 | 82.27 | 82.38 | 34,468 | +0.29(+0.35%) |
Apr 23, 2021 | 81.13 | 82.35 | 81.11 | 82.09 | 38,592 | +1.30(+1.62%) |
Apr 22, 2021 | 81.63 | 81.68 | 80.54 | 80.78 | 108,379 | -0.78(-0.96%) |
Apr 21, 2021 | 80.53 | 81.58 | 80.48 | 81.56 | 337,979 | +1.18(+1.47%) |
Apr 20, 2021 | 81.07 | 81.11 | 80.02 | 80.38 | 338,474 | -1.12(-1.38%) |
Apr 19, 2021 | 81.76 | 81.85 | 81.18 | 81.51 | 140,750 | -0.41(-0.50%) |
Apr 16, 2021 | 82.09 | 82.10 | 81.64 | 81.91 | 36,316 | +0.43(+0.52%) |
Apr 15, 2021 | 81.45 | 81.56 | 81.01 | 81.49 | 28,581 | +0.64(+0.79%) |
Apr 14, 2021 | 80.78 | 81.40 | 80.77 | 80.85 | 107,298 | +0.01(+0.01%) |
Apr 13, 2021 | 81.00 | 81.00 | 80.55 | 80.84 | 28,827 | -0.21(-0.26%) |
Apr 12, 2021 | 81.12 | 81.32 | 80.84 | 81.05 | 48,439 | +0.02(+0.02%) |
Apr 09, 2021 | 80.38 | 81.07 | 80.38 | 81.03 | 38,592 | +0.75(+0.94%) |
Apr 08, 2021 | 80.51 | 80.51 | 79.86 | 80.28 | 82,007 | +0.17(+0.22%) |
Apr 07, 2021 | 80.39 | 80.39 | 79.85 | 80.10 | 255,936 | -0.14(-0.18%) |
Apr 06, 2021 | 80.47 | 80.56 | 80.20 | 80.25 | 51,424 | -0.27(-0.34%) |
Apr 05, 2021 | 80.44 | 80.61 | 80.14 | 80.52 | 147,772 | +0.86(+1.08%) |
Apr 01, 2021 | 79.40 | 79.66 | 79.03 | 79.66 | 97,567 | +0.93(+1.18%) |
Mar 31, 2021 | 78.82 | 79.15 | 78.63 | 78.73 | 27,232 | +0.31(+0.39%) |
Mar 30, 2021 | 78.10 | 78.67 | 77.96 | 78.42 | 542,838 | +0.29(+0.37%) |
Mar 29, 2021 | 78.40 | 78.63 | 77.70 | 78.13 | 109,587 | -0.64(-0.81%) |
Mar 26, 2021 | 78.13 | 78.77 | 77.44 | 78.77 | 33,108 | +0.85(+1.09%) |
Mar 25, 2021 | 76.53 | 78.09 | 76.52 | 77.92 | 36,338 | +0.75(+0.98%) |
Mar 24, 2021 | 78.30 | 78.69 | 77.16 | 77.17 | 39,218 | -0.97(-1.24%) |
Mar 23, 2021 | 79.21 | 79.21 | 77.92 | 78.13 | 52,171 | -1.45(-1.82%) |
Mar 22, 2021 | 79.67 | 79.85 | 79.29 | 79.58 | 44,302 | +0.16(+0.20%) |
Mar 19, 2021 | 79.31 | 79.97 | 78.73 | 79.42 | 178,993 | -0.02(-0.02%) |
Mar 18, 2021 | 79.82 | 80.74 | 79.29 | 79.44 | 68,510 | -0.69(-0.87%) |
Mar 17, 2021 | 79.27 | 80.18 | 79.03 | 80.13 | 34,128 | +0.48(+0.61%) |
Mar 16, 2021 | 80.40 | 80.40 | 79.47 | 79.65 | 149,390 | -0.63(-0.78%) |
Mar 15, 2021 | 79.52 | 80.33 | 79.28 | 80.28 | 99,453 | +0.84(+1.06%) |
Mar 12, 2021 | 78.75 | 79.46 | 78.75 | 79.44 | 51,778 | +0.56(+0.71%) |
Mar 11, 2021 | 78.32 | 79.17 | 78.22 | 78.88 | 70,316 | +1.05(+1.35%) |
Mar 10, 2021 | 77.54 | 78.21 | 77.29 | 77.83 | 61,193 | +0.83(+1.08%) |
Mar 09, 2021 | 77.32 | 77.68 | 77.00 | 77.00 | 66,847 | +0.31(+0.40%) |
Mar 08, 2021 | 76.50 | 77.75 | 76.45 | 76.69 | 518,983 | +0.33(+0.43%) |
Mar 05, 2021 | 75.02 | 76.54 | 73.74 | 76.37 | 85,190 | +2.01(+2.71%) |
Mar 04, 2021 | 75.17 | 75.83 | 73.38 | 74.35 | 78,477 | -1.22(-1.62%) |
Mar 03, 2021 | 76.41 | 76.76 | 75.58 | 75.58 | 20,841 | -0.86(-1.12%) |
Mar 02, 2021 | 76.96 | 76.97 | 76.43 | 76.43 | 20,520 | -0.43(-0.56%) |