Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.35 | 82.46 | 81.76 | 82.09 | 5,682,069 | -0.08(-0.10%) |
May 27, 2021 | 82.19 | 82.58 | 81.96 | 82.17 | 6,194,431 | +0.65(+0.80%) |
May 26, 2021 | 81.53 | 81.78 | 80.97 | 81.53 | 6,705,102 | +0.03(+0.03%) |
May 25, 2021 | 82.35 | 82.54 | 81.40 | 81.50 | 5,148,245 | -0.70(-0.85%) |
May 24, 2021 | 81.95 | 82.51 | 81.61 | 82.19 | 5,432,706 | +0.72(+0.89%) |
May 21, 2021 | 81.74 | 82.33 | 81.42 | 81.47 | 7,192,824 | +0.18(+0.22%) |
May 20, 2021 | 81.38 | 81.65 | 80.97 | 81.29 | 6,245,046 | +0.05(+0.06%) |
May 19, 2021 | 81.36 | 81.60 | 80.32 | 81.24 | 13,265,952 | -1.26(-1.53%) |
May 18, 2021 | 83.57 | 83.61 | 82.45 | 82.50 | 7,225,353 | -0.92(-1.11%) |
May 17, 2021 | 82.75 | 83.58 | 82.33 | 83.43 | 8,303,858 | +0.72(+0.88%) |
May 14, 2021 | 82.09 | 82.92 | 82.01 | 82.70 | 5,956,458 | +0.98(+1.20%) |
May 13, 2021 | 80.61 | 81.97 | 80.43 | 81.72 | 11,762,366 | +1.23(+1.53%) |
May 12, 2021 | 82.26 | 82.45 | 80.40 | 80.49 | 9,708,791 | -2.08(-2.52%) |
May 11, 2021 | 81.64 | 82.68 | 81.07 | 82.57 | 10,097,083 | +0.27(+0.33%) |
May 10, 2021 | 83.62 | 83.93 | 82.29 | 82.30 | 9,692,602 | -0.37(-0.44%) |
May 07, 2021 | 81.87 | 82.82 | 81.52 | 82.66 | 8,019,843 | +0.81(+0.99%) |
May 06, 2021 | 81.33 | 81.90 | 80.52 | 81.86 | 7,852,582 | +0.69(+0.85%) |
May 05, 2021 | 80.82 | 81.30 | 80.10 | 81.17 | 8,031,840 | +1.02(+1.27%) |
May 04, 2021 | 78.77 | 80.15 | 78.69 | 80.15 | 8,303,211 | +0.87(+1.09%) |
May 03, 2021 | 78.79 | 79.76 | 78.73 | 79.29 | 6,593,434 | +1.17(+1.49%) |
Apr 30, 2021 | 78.62 | 78.99 | 77.94 | 78.12 | 5,502,182 | -0.84(-1.06%) |
Apr 29, 2021 | 78.95 | 79.00 | 78.14 | 78.96 | 6,149,893 | +0.49(+0.62%) |
Apr 28, 2021 | 78.29 | 78.80 | 78.14 | 78.47 | 4,142,227 | +0.22(+0.28%) |
Apr 27, 2021 | 78.11 | 78.48 | 77.77 | 78.25 | 4,721,167 | -0.21(-0.26%) |
Apr 26, 2021 | 78.31 | 78.91 | 78.15 | 78.46 | 4,353,924 | +0.46(+0.59%) |
Apr 23, 2021 | 77.08 | 78.25 | 76.79 | 78.00 | 4,980,048 | +1.26(+1.64%) |
Apr 22, 2021 | 77.96 | 77.96 | 76.64 | 76.74 | 8,557,603 | -1.32(-1.69%) |
Apr 21, 2021 | 76.68 | 78.15 | 76.59 | 78.05 | 5,744,986 | +1.39(+1.82%) |
Apr 20, 2021 | 77.26 | 77.41 | 76.38 | 76.66 | 5,656,726 | -0.74(-0.96%) |
Apr 19, 2021 | 77.76 | 77.90 | 76.97 | 77.41 | 6,437,761 | -0.36(-0.46%) |
Apr 16, 2021 | 77.58 | 77.97 | 77.44 | 77.76 | 6,871,190 | +0.93(+1.21%) |
Apr 15, 2021 | 76.31 | 76.97 | 76.01 | 76.83 | 5,772,418 | +0.89(+1.18%) |
Apr 14, 2021 | 75.45 | 76.24 | 75.42 | 75.94 | 5,290,098 | +0.55(+0.72%) |
Apr 13, 2021 | 75.45 | 75.62 | 75.05 | 75.39 | 4,949,367 | -0.18(-0.24%) |
Apr 12, 2021 | 75.26 | 75.66 | 75.24 | 75.57 | 4,707,105 | +0.26(+0.35%) |
Apr 09, 2021 | 74.84 | 75.33 | 74.61 | 75.31 | 5,643,239 | +0.65(+0.87%) |
Apr 08, 2021 | 74.73 | 74.80 | 74.04 | 74.66 | 5,755,201 | +0.09(+0.13%) |
Apr 07, 2021 | 75.75 | 75.88 | 74.40 | 74.56 | 9,341,272 | -1.31(-1.72%) |
Apr 06, 2021 | 75.57 | 76.14 | 75.50 | 75.87 | 6,671,219 | +0.17(+0.22%) |
Apr 05, 2021 | 75.55 | 75.98 | 75.19 | 75.70 | 9,280,301 | +0.92(+1.23%) |
Apr 01, 2021 | 74.25 | 74.83 | 73.80 | 74.78 | 7,614,211 | +0.65(+0.88%) |
Mar 31, 2021 | 74.64 | 74.87 | 73.94 | 74.13 | 7,533,739 | -0.37(-0.49%) |
Mar 30, 2021 | 74.69 | 74.89 | 74.30 | 74.50 | 6,984,314 | -0.22(-0.29%) |
Mar 29, 2021 | 74.70 | 75.42 | 74.29 | 74.71 | 6,898,547 | -0.25(-0.34%) |
Mar 26, 2021 | 73.84 | 75.03 | 73.60 | 74.97 | 8,088,724 | +1.82(+2.48%) |
Mar 25, 2021 | 71.82 | 73.28 | 71.40 | 73.15 | 8,180,751 | +1.04(+1.45%) |
Mar 24, 2021 | 71.91 | 73.11 | 71.91 | 72.11 | 7,159,659 | +0.52(+0.72%) |
Mar 23, 2021 | 72.79 | 72.84 | 71.34 | 71.59 | 10,879,440 | -1.52(-2.08%) |
Mar 22, 2021 | 72.96 | 73.42 | 72.52 | 73.12 | 6,843,808 | +0.04(+0.06%) |
Mar 19, 2021 | 73.30 | 73.57 | 72.21 | 73.07 | 9,520,026 | -0.37(-0.50%) |
Mar 18, 2021 | 73.67 | 74.51 | 73.30 | 73.44 | 7,030,647 | -0.41(-0.56%) |
Mar 17, 2021 | 73.13 | 74.02 | 72.95 | 73.85 | 5,919,706 | +0.66(+0.90%) |
Mar 16, 2021 | 73.74 | 73.81 | 72.78 | 73.19 | 7,020,880 | -0.61(-0.83%) |
Mar 15, 2021 | 73.72 | 73.85 | 72.91 | 73.80 | 4,959,882 | +0.08(+0.11%) |
Mar 12, 2021 | 73.51 | 73.76 | 73.31 | 73.72 | 5,138,640 | +0.20(+0.27%) |
Mar 11, 2021 | 73.80 | 74.11 | 73.47 | 73.52 | 5,083,262 | +0.39(+0.54%) |
Mar 10, 2021 | 72.29 | 73.70 | 72.25 | 73.13 | 7,651,825 | +1.19(+1.65%) |
Mar 09, 2021 | 71.97 | 72.52 | 71.45 | 71.94 | 8,396,989 | +0.44(+0.62%) |
Mar 08, 2021 | 70.78 | 72.56 | 70.66 | 71.50 | 15,836,653 | +0.95(+1.34%) |
Mar 05, 2021 | 69.68 | 70.78 | 68.22 | 70.55 | 12,549,901 | +1.58(+2.30%) |
Mar 04, 2021 | 70.22 | 70.50 | 67.77 | 68.97 | 19,749,024 | -1.37(-1.94%) |
Mar 03, 2021 | 70.78 | 71.28 | 70.33 | 70.34 | 9,255,061 | -0.70(-0.99%) |
Mar 02, 2021 | 70.85 | 71.68 | 70.80 | 71.04 | 8,074,916 | +0.39(+0.56%) |