Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.74 | 80.72 | 78.96 | 79.04 | 965,524 | -0.21(-0.26%) |
May 27, 2021 | 79.25 | 79.60 | 78.27 | 79.25 | 1,100,959 | +0.01(+0.01%) |
May 26, 2021 | 77.94 | 79.58 | 77.48 | 79.24 | 1,129,599 | +1.86(+2.40%) |
May 25, 2021 | 78.17 | 78.62 | 76.86 | 77.38 | 806,363 | -0.35(-0.45%) |
May 24, 2021 | 78.86 | 79.07 | 77.38 | 77.73 | 1,026,527 | -0.71(-0.90%) |
May 21, 2021 | 78.80 | 79.23 | 77.35 | 78.44 | 1,761,939 | +0.35(+0.45%) |
May 20, 2021 | 76.64 | 78.82 | 76.43 | 78.09 | 2,831,983 | +3.10(+4.13%) |
May 19, 2021 | 70.45 | 75.15 | 70.05 | 74.99 | 2,503,680 | +2.70(+3.73%) |
May 18, 2021 | 72.06 | 73.71 | 71.08 | 72.29 | 1,124,762 | +1.04(+1.46%) |
May 17, 2021 | 71.63 | 71.99 | 69.89 | 71.25 | 1,217,647 | -1.22(-1.68%) |
May 14, 2021 | 70.46 | 72.72 | 70.13 | 72.47 | 1,159,309 | +3.44(+4.98%) |
May 13, 2021 | 70.08 | 70.88 | 67.72 | 69.04 | 1,182,517 | -0.04(-0.06%) |
May 12, 2021 | 70.51 | 71.48 | 68.85 | 69.08 | 2,466,043 | -3.85(-5.27%) |
May 11, 2021 | 68.13 | 73.61 | 67.63 | 72.92 | 2,655,041 | +0.89(+1.23%) |
May 10, 2021 | 75.06 | 75.06 | 71.56 | 72.03 | 1,893,652 | -3.05(-4.06%) |
May 07, 2021 | 75.76 | 77.45 | 74.63 | 75.08 | 1,813,350 | +0.70(+0.94%) |
May 06, 2021 | 75.59 | 75.88 | 73.10 | 74.38 | 2,344,147 | -1.77(-2.32%) |
May 05, 2021 | 77.61 | 77.77 | 75.62 | 76.15 | 1,699,727 | -0.98(-1.27%) |
May 04, 2021 | 79.73 | 79.74 | 76.18 | 77.13 | 2,942,793 | -4.90(-5.97%) |
May 03, 2021 | 83.37 | 83.70 | 81.62 | 82.02 | 1,664,997 | -1.05(-1.26%) |
Apr 30, 2021 | 84.68 | 84.79 | 82.93 | 83.07 | 1,122,347 | -3.15(-3.65%) |
Apr 29, 2021 | 88.45 | 88.66 | 84.85 | 86.22 | 1,450,388 | -1.82(-2.07%) |
Apr 28, 2021 | 88.47 | 88.72 | 86.68 | 88.04 | 1,437,238 | -2.71(-2.98%) |
Apr 27, 2021 | 91.78 | 91.83 | 90.14 | 90.75 | 1,809,905 | -1.05(-1.14%) |
Apr 26, 2021 | 91.00 | 91.86 | 89.10 | 91.79 | 1,857,460 | +0.94(+1.03%) |
Apr 23, 2021 | 89.33 | 91.26 | 88.80 | 90.86 | 2,164,020 | +2.84(+3.22%) |
Apr 22, 2021 | 87.57 | 89.69 | 87.06 | 88.02 | 3,633,078 | +3.00(+3.53%) |
Apr 21, 2021 | 81.80 | 85.52 | 80.94 | 85.02 | 1,804,858 | +2.81(+3.41%) |
Apr 20, 2021 | 82.70 | 83.90 | 80.90 | 82.21 | 1,533,719 | -0.46(-0.56%) |
Apr 19, 2021 | 86.13 | 86.48 | 82.11 | 82.67 | 1,722,367 | -2.74(-3.21%) |
Apr 16, 2021 | 83.66 | 85.87 | 83.48 | 85.41 | 1,421,427 | +2.25(+2.70%) |
Apr 15, 2021 | 85.56 | 85.66 | 82.32 | 83.16 | 1,700,567 | -1.77(-2.08%) |
Apr 14, 2021 | 86.27 | 87.49 | 84.44 | 84.93 | 1,496,511 | -0.70(-0.82%) |
Apr 13, 2021 | 84.56 | 85.77 | 83.75 | 85.63 | 1,484,092 | +1.00(+1.18%) |
Apr 12, 2021 | 85.72 | 85.78 | 83.33 | 84.63 | 1,913,162 | -1.75(-2.02%) |
Apr 09, 2021 | 85.53 | 86.84 | 84.90 | 86.38 | 1,009,842 | -0.44(-0.51%) |
Apr 08, 2021 | 87.23 | 88.05 | 86.55 | 86.82 | 1,062,625 | +0.42(+0.49%) |
Apr 07, 2021 | 88.95 | 89.03 | 85.97 | 86.40 | 1,578,588 | -2.79(-3.13%) |
Apr 06, 2021 | 88.12 | 90.82 | 88.04 | 89.19 | 1,785,984 | +1.11(+1.26%) |
Apr 05, 2021 | 92.94 | 92.96 | 87.08 | 88.08 | 2,713,527 | -2.52(-2.78%) |
Apr 01, 2021 | 93.68 | 94.15 | 90.37 | 90.60 | 2,870,780 | -1.09(-1.19%) |
Mar 31, 2021 | 90.45 | 92.54 | 89.75 | 91.68 | 2,135,135 | +2.50(+2.80%) |
Mar 30, 2021 | 84.11 | 89.37 | 84.02 | 89.19 | 2,683,512 | +5.04(+5.98%) |
Mar 29, 2021 | 87.16 | 87.23 | 83.07 | 84.15 | 1,497,387 | -3.79(-4.31%) |
Mar 26, 2021 | 86.02 | 88.03 | 84.67 | 87.94 | 2,161,818 | +2.83(+3.32%) |
Mar 25, 2021 | 81.77 | 85.34 | 80.99 | 85.11 | 2,177,090 | +0.69(+0.82%) |
Mar 24, 2021 | 88.83 | 88.92 | 83.98 | 84.42 | 1,735,471 | -4.09(-4.62%) |
Mar 23, 2021 | 91.00 | 91.84 | 87.57 | 88.51 | 1,389,392 | -2.88(-3.15%) |
Mar 22, 2021 | 91.18 | 92.59 | 89.73 | 91.38 | 1,712,304 | +1.89(+2.11%) |
Mar 19, 2021 | 88.11 | 90.10 | 85.93 | 89.50 | 2,553,283 | +2.61(+3.00%) |
Mar 18, 2021 | 91.02 | 91.50 | 86.34 | 86.89 | 2,933,726 | -6.12(-6.58%) |
Mar 17, 2021 | 90.88 | 94.18 | 89.44 | 93.01 | 1,608,564 | -1.26(-1.34%) |
Mar 16, 2021 | 96.04 | 97.66 | 92.79 | 94.27 | 1,900,179 | -2.01(-2.09%) |
Mar 15, 2021 | 95.41 | 97.13 | 94.64 | 96.28 | 1,786,097 | -0.93(-0.96%) |
Mar 12, 2021 | 93.89 | 97.90 | 92.93 | 97.21 | 1,739,223 | -1.47(-1.49%) |
Mar 11, 2021 | 95.68 | 99.07 | 94.36 | 98.68 | 2,519,826 | +8.42(+9.33%) |
Mar 10, 2021 | 96.13 | 96.78 | 89.57 | 90.26 | 2,652,803 | -1.21(-1.32%) |
Mar 09, 2021 | 87.93 | 92.61 | 87.02 | 91.46 | 2,906,812 | +10.39(+12.82%) |
Mar 08, 2021 | 84.80 | 87.42 | 80.92 | 81.07 | 4,286,845 | -6.32(-7.24%) |
Mar 05, 2021 | 90.94 | 90.94 | 80.72 | 87.40 | 4,735,421 | -1.66(-1.86%) |
Mar 04, 2021 | 93.48 | 95.11 | 86.03 | 89.06 | 3,863,905 | -5.36(-5.67%) |
Mar 03, 2021 | 100.73 | 101.42 | 94.20 | 94.41 | 2,898,418 | -6.49(-6.44%) |
Mar 02, 2021 | 105.21 | 105.55 | 100.91 | 100.91 | 1,967,627 | -6.06(-5.67%) |