Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.91 | 84.07 | 82.82 | 84.03 | 328,960 | +0.38(+0.45%) |
May 27, 2021 | 82.72 | 83.70 | 81.83 | 83.65 | 508,318 | +1.94(+2.37%) |
May 26, 2021 | 81.46 | 81.89 | 80.90 | 81.71 | 390,677 | +0.27(+0.33%) |
May 25, 2021 | 81.74 | 82.70 | 81.11 | 81.44 | 553,039 | -0.39(-0.48%) |
May 24, 2021 | 82.94 | 83.15 | 81.46 | 81.83 | 646,451 | -0.68(-0.83%) |
May 21, 2021 | 82.45 | 83.49 | 81.88 | 82.52 | 274,368 | +0.90(+1.11%) |
May 20, 2021 | 81.76 | 82.32 | 80.86 | 81.62 | 408,691 | -0.39(-0.47%) |
May 19, 2021 | 82.01 | 82.54 | 80.47 | 82.01 | 449,452 | -1.44(-1.72%) |
May 18, 2021 | 85.51 | 85.77 | 83.40 | 83.44 | 521,291 | -1.69(-1.98%) |
May 17, 2021 | 84.04 | 85.24 | 82.90 | 85.13 | 264,599 | +0.73(+0.86%) |
May 14, 2021 | 84.14 | 84.86 | 83.86 | 84.40 | 316,676 | +0.26(+0.30%) |
May 13, 2021 | 81.68 | 84.59 | 81.68 | 84.14 | 366,814 | +2.41(+2.95%) |
May 12, 2021 | 85.05 | 85.86 | 81.66 | 81.73 | 428,902 | -3.29(-3.86%) |
May 11, 2021 | 83.43 | 85.24 | 82.67 | 85.02 | 509,669 | +0.08(+0.09%) |
May 10, 2021 | 87.22 | 87.46 | 84.93 | 84.94 | 577,924 | -1.52(-1.76%) |
May 07, 2021 | 85.01 | 86.60 | 84.17 | 86.46 | 437,685 | +0.83(+0.97%) |
May 06, 2021 | 84.41 | 85.65 | 83.28 | 85.63 | 519,326 | +0.97(+1.14%) |
May 05, 2021 | 84.16 | 85.19 | 82.52 | 84.67 | 634,727 | +1.35(+1.62%) |
May 04, 2021 | 80.74 | 83.47 | 79.70 | 83.31 | 782,674 | +2.40(+2.97%) |
May 03, 2021 | 80.48 | 81.42 | 79.45 | 80.91 | 536,808 | +1.51(+1.90%) |
Apr 30, 2021 | 81.99 | 82.05 | 78.94 | 79.40 | 718,900 | -3.23(-3.91%) |
Apr 29, 2021 | 82.89 | 83.49 | 80.66 | 82.63 | 717,256 | +0.45(+0.55%) |
Apr 28, 2021 | 82.08 | 84.68 | 80.90 | 82.18 | 1,098,481 | +2.85(+3.59%) |
Apr 27, 2021 | 79.16 | 79.88 | 78.28 | 79.33 | 818,625 | -0.11(-0.14%) |
Apr 26, 2021 | 79.96 | 80.64 | 79.34 | 79.44 | 533,271 | +0.17(+0.21%) |
Apr 23, 2021 | 79.45 | 80.26 | 78.95 | 79.27 | 670,417 | +0.56(+0.71%) |
Apr 22, 2021 | 80.11 | 80.75 | 78.67 | 78.71 | 684,261 | -1.40(-1.75%) |
Apr 21, 2021 | 77.82 | 80.64 | 77.46 | 80.11 | 548,873 | +2.24(+2.88%) |
Apr 20, 2021 | 78.98 | 79.17 | 76.98 | 77.87 | 566,096 | -1.11(-1.40%) |
Apr 19, 2021 | 78.46 | 79.15 | 78.12 | 78.98 | 563,832 | +0.12(+0.16%) |
Apr 16, 2021 | 78.18 | 79.46 | 78.11 | 78.85 | 518,841 | +1.23(+1.59%) |
Apr 15, 2021 | 76.82 | 77.74 | 75.83 | 77.62 | 342,955 | +1.26(+1.65%) |
Apr 14, 2021 | 75.76 | 77.16 | 75.21 | 76.36 | 413,460 | +0.72(+0.95%) |
Apr 13, 2021 | 76.63 | 77.07 | 74.64 | 75.64 | 456,557 | -1.21(-1.58%) |
Apr 12, 2021 | 76.68 | 77.21 | 75.80 | 76.86 | 406,657 | -0.31(-0.40%) |
Apr 09, 2021 | 76.01 | 77.20 | 75.84 | 77.17 | 424,833 | +1.33(+1.75%) |
Apr 08, 2021 | 76.86 | 76.86 | 74.86 | 75.84 | 553,019 | -1.02(-1.33%) |
Apr 07, 2021 | 77.39 | 77.84 | 76.25 | 76.86 | 315,109 | -0.62(-0.79%) |
Apr 06, 2021 | 78.41 | 79.66 | 77.25 | 77.48 | 401,623 | -0.73(-0.93%) |
Apr 05, 2021 | 78.64 | 79.27 | 77.69 | 78.21 | 435,694 | +0.43(+0.55%) |
Apr 01, 2021 | 77.21 | 77.85 | 76.10 | 77.78 | 385,434 | +0.94(+1.22%) |
Mar 31, 2021 | 77.97 | 78.51 | 76.69 | 76.85 | 595,121 | -0.90(-1.16%) |
Mar 30, 2021 | 77.57 | 77.98 | 76.62 | 77.75 | 452,036 | +0.74(+0.96%) |
Mar 29, 2021 | 78.00 | 79.39 | 76.88 | 77.01 | 468,204 | -1.14(-1.45%) |
Mar 26, 2021 | 77.29 | 78.22 | 76.22 | 78.14 | 360,083 | +1.91(+2.51%) |
Mar 25, 2021 | 73.74 | 76.44 | 72.17 | 76.23 | 486,715 | +2.04(+2.76%) |
Mar 24, 2021 | 74.97 | 76.29 | 74.07 | 74.19 | 469,935 | +0.27(+0.37%) |
Mar 23, 2021 | 76.68 | 77.09 | 73.39 | 73.91 | 706,144 | -3.82(-4.92%) |
Mar 22, 2021 | 79.03 | 79.09 | 75.90 | 77.74 | 448,868 | -1.81(-2.27%) |
Mar 19, 2021 | 79.94 | 80.40 | 78.08 | 79.54 | 1,379,177 | -0.77(-0.95%) |
Mar 18, 2021 | 81.43 | 83.24 | 79.99 | 80.31 | 588,576 | -0.96(-1.18%) |
Mar 17, 2021 | 78.51 | 81.41 | 78.51 | 81.27 | 795,378 | +2.66(+3.38%) |
Mar 16, 2021 | 78.23 | 81.40 | 77.83 | 78.61 | 1,785,414 | +0.09(+0.12%) |
Mar 15, 2021 | 78.37 | 78.79 | 76.61 | 78.51 | 551,816 | +0.58(+0.74%) |
Mar 12, 2021 | 78.24 | 79.34 | 77.55 | 77.93 | 480,076 | -0.18(-0.23%) |
Mar 11, 2021 | 76.21 | 78.55 | 75.47 | 78.11 | 631,158 | +2.23(+2.94%) |
Mar 10, 2021 | 75.41 | 76.55 | 74.91 | 75.88 | 698,961 | +0.60(+0.79%) |
Mar 09, 2021 | 78.83 | 78.83 | 75.20 | 75.28 | 542,337 | -2.75(-3.52%) |
Mar 08, 2021 | 76.68 | 78.86 | 75.52 | 78.03 | 434,214 | +1.57(+2.06%) |
Mar 05, 2021 | 75.61 | 76.77 | 73.76 | 76.46 | 650,770 | +1.95(+2.62%) |
Mar 04, 2021 | 76.32 | 76.85 | 73.44 | 74.51 | 850,825 | -1.68(-2.20%) |
Mar 03, 2021 | 75.34 | 77.06 | 74.96 | 76.18 | 647,442 | +1.23(+1.64%) |
Mar 02, 2021 | 76.98 | 77.29 | 74.82 | 74.95 | 496,812 | -2.17(-2.81%) |