Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.42 | 80.99 | 80.14 | 80.20 | 7,340,646 | +0.02(+0.02%) |
May 27, 2021 | 81.44 | 81.72 | 79.90 | 80.18 | 9,684,362 | -0.83(-1.03%) |
May 26, 2021 | 82.25 | 82.48 | 79.11 | 81.01 | 15,522,428 | -1.28(-1.56%) |
May 25, 2021 | 83.23 | 83.33 | 82.21 | 82.29 | 6,353,941 | -0.94(-1.13%) |
May 24, 2021 | 83.55 | 84.07 | 83.17 | 83.23 | 6,078,713 | -0.09(-0.11%) |
May 21, 2021 | 82.84 | 83.68 | 82.67 | 83.32 | 9,012,480 | +0.69(+0.83%) |
May 20, 2021 | 82.78 | 83.31 | 81.98 | 82.64 | 9,763,873 | -0.13(-0.16%) |
May 19, 2021 | 82.11 | 83.58 | 81.34 | 82.77 | 21,639,368 | +0.56(+0.68%) |
May 18, 2021 | 80.22 | 82.25 | 79.76 | 82.21 | 19,050,300 | +3.76(+4.79%) |
May 17, 2021 | 78.03 | 79.05 | 78.03 | 78.45 | 4,818,421 | +0.21(+0.27%) |
May 14, 2021 | 78.52 | 78.62 | 77.94 | 78.24 | 6,186,470 | +0.06(+0.07%) |
May 13, 2021 | 77.57 | 78.67 | 77.12 | 78.18 | 4,971,630 | +0.83(+1.07%) |
May 12, 2021 | 78.50 | 79.17 | 77.23 | 77.36 | 6,937,099 | -0.92(-1.17%) |
May 11, 2021 | 79.38 | 79.80 | 77.98 | 78.28 | 8,552,640 | -1.37(-1.72%) |
May 10, 2021 | 79.43 | 80.88 | 79.41 | 79.65 | 8,671,514 | +0.69(+0.87%) |
May 07, 2021 | 77.86 | 79.19 | 77.66 | 78.96 | 8,845,276 | +1.31(+1.68%) |
May 06, 2021 | 76.67 | 77.70 | 75.85 | 77.65 | 10,144,640 | +0.61(+0.79%) |
May 05, 2021 | 76.23 | 77.28 | 74.61 | 77.04 | 16,537,992 | +1.78(+2.37%) |
May 04, 2021 | 73.29 | 75.47 | 73.06 | 75.26 | 21,159,660 | +3.18(+4.41%) |
May 03, 2021 | 71.44 | 72.57 | 71.16 | 72.08 | 10,293,216 | +1.20(+1.69%) |
Apr 30, 2021 | 70.92 | 71.56 | 70.72 | 70.88 | 6,632,370 | +0.03(+0.04%) |
Apr 29, 2021 | 70.32 | 70.97 | 70.20 | 70.85 | 5,482,173 | +0.90(+1.29%) |
Apr 28, 2021 | 69.96 | 70.45 | 69.79 | 69.95 | 3,860,021 | +0.27(+0.39%) |
Apr 27, 2021 | 70.03 | 70.23 | 69.55 | 69.68 | 4,059,959 | -0.59(-0.84%) |
Apr 26, 2021 | 70.70 | 70.79 | 70.14 | 70.28 | 6,047,621 | -0.28(-0.39%) |
Apr 23, 2021 | 70.45 | 70.90 | 69.83 | 70.56 | 4,524,300 | -0.12(-0.17%) |
Apr 22, 2021 | 70.80 | 70.92 | 69.81 | 70.68 | 6,080,730 | -0.02(-0.03%) |
Apr 21, 2021 | 70.25 | 71.38 | 70.18 | 70.70 | 6,749,472 | +0.73(+1.04%) |
Apr 20, 2021 | 69.80 | 70.23 | 69.44 | 69.97 | 8,310,682 | +0.15(+0.21%) |
Apr 19, 2021 | 70.22 | 70.71 | 69.51 | 69.82 | 7,231,668 | -0.12(-0.17%) |
Apr 16, 2021 | 70.19 | 70.23 | 69.65 | 69.94 | 9,236,863 | +0.09(+0.13%) |
Apr 15, 2021 | 69.37 | 70.05 | 68.80 | 69.85 | 5,463,654 | +0.65(+0.93%) |
Apr 14, 2021 | 68.21 | 69.29 | 68.19 | 69.20 | 4,304,799 | +0.98(+1.43%) |
Apr 13, 2021 | 68.26 | 68.53 | 67.56 | 68.23 | 4,268,252 | -0.41(-0.59%) |
Apr 12, 2021 | 68.51 | 69.06 | 68.44 | 68.63 | 4,585,858 | +0.36(+0.53%) |
Apr 09, 2021 | 68.21 | 68.39 | 67.83 | 68.27 | 5,058,695 | +0.26(+0.38%) |
Apr 08, 2021 | 68.48 | 68.54 | 67.85 | 68.01 | 5,619,771 | -0.65(-0.94%) |
Apr 07, 2021 | 69.01 | 69.06 | 68.34 | 68.66 | 5,571,953 | -0.12(-0.17%) |
Apr 06, 2021 | 69.29 | 69.29 | 68.56 | 68.78 | 7,318,959 | -0.39(-0.56%) |
Apr 05, 2021 | 68.36 | 69.50 | 68.33 | 69.17 | 6,576,664 | +0.68(+1.00%) |
Apr 01, 2021 | 69.34 | 69.41 | 68.12 | 68.48 | 7,556,743 | -0.86(-1.24%) |
Mar 31, 2021 | 70.01 | 70.21 | 69.31 | 69.34 | 6,856,502 | -0.78(-1.12%) |
Mar 30, 2021 | 70.21 | 70.80 | 69.80 | 70.12 | 6,219,357 | -0.20(-0.29%) |
Mar 29, 2021 | 69.77 | 70.85 | 69.60 | 70.33 | 6,655,849 | +0.31(+0.45%) |
Mar 26, 2021 | 68.54 | 70.05 | 68.32 | 70.01 | 9,819,795 | +1.74(+2.55%) |
Mar 25, 2021 | 67.52 | 68.44 | 66.63 | 68.27 | 5,974,230 | +0.79(+1.17%) |
Mar 24, 2021 | 66.47 | 68.48 | 66.09 | 67.48 | 8,195,456 | +1.21(+1.82%) |
Mar 23, 2021 | 67.39 | 67.69 | 66.18 | 66.27 | 7,803,116 | -1.45(-2.14%) |
Mar 22, 2021 | 67.21 | 67.81 | 66.69 | 67.72 | 7,398,783 | +0.27(+0.40%) |
Mar 19, 2021 | 68.67 | 68.81 | 67.44 | 67.45 | 11,312,439 | -1.20(-1.75%) |
Mar 18, 2021 | 68.22 | 69.40 | 68.03 | 68.65 | 7,443,312 | +0.43(+0.64%) |
Mar 17, 2021 | 67.97 | 68.57 | 67.17 | 68.22 | 8,597,909 | -0.98(-1.41%) |
Mar 16, 2021 | 69.13 | 69.36 | 68.35 | 69.19 | 6,244,986 | +0.09(+0.13%) |
Mar 15, 2021 | 68.11 | 69.32 | 67.82 | 69.10 | 7,746,649 | +0.97(+1.42%) |
Mar 12, 2021 | 67.00 | 68.25 | 66.82 | 68.13 | 6,820,510 | +1.45(+2.17%) |
Mar 11, 2021 | 67.24 | 67.68 | 66.66 | 66.69 | 6,002,832 | -0.32(-0.48%) |
Mar 10, 2021 | 65.79 | 67.37 | 65.56 | 67.01 | 8,026,766 | +1.35(+2.06%) |
Mar 09, 2021 | 66.69 | 67.33 | 65.61 | 65.65 | 9,429,767 | -0.46(-0.70%) |
Mar 08, 2021 | 65.71 | 66.86 | 65.24 | 66.11 | 9,767,083 | +1.01(+1.56%) |
Mar 05, 2021 | 63.97 | 65.40 | 63.75 | 65.10 | 9,000,132 | +1.35(+2.11%) |
Mar 04, 2021 | 63.56 | 64.56 | 63.06 | 63.76 | 7,998,583 | +0.13(+0.20%) |
Mar 03, 2021 | 63.57 | 64.07 | 62.94 | 63.63 | 6,716,393 | +0.08(+0.13%) |
Mar 02, 2021 | 64.05 | 64.19 | 63.48 | 63.54 | 5,694,835 | -0.31(-0.49%) |