Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.46 | 82.12 | 80.88 | 81.82 | 10,545,493 | +0.58(+0.72%) |
May 27, 2021 | 81.06 | 81.80 | 79.71 | 81.24 | 24,297,226 | +0.85(+1.06%) |
May 26, 2021 | 79.76 | 80.83 | 79.12 | 80.38 | 9,631,100 | +0.44(+0.55%) |
May 25, 2021 | 81.22 | 82.18 | 79.83 | 79.94 | 11,782,213 | -0.75(-0.93%) |
May 24, 2021 | 79.82 | 81.15 | 79.46 | 80.69 | 8,657,279 | +1.21(+1.53%) |
May 21, 2021 | 78.22 | 79.87 | 78.03 | 79.47 | 10,367,151 | +1.68(+2.16%) |
May 20, 2021 | 77.63 | 78.30 | 76.76 | 77.79 | 8,589,842 | +0.38(+0.49%) |
May 19, 2021 | 76.67 | 77.46 | 75.86 | 77.41 | 11,296,554 | -0.83(-1.06%) |
May 18, 2021 | 79.38 | 79.68 | 78.15 | 78.24 | 7,368,581 | -1.01(-1.27%) |
May 17, 2021 | 78.08 | 79.28 | 77.64 | 79.25 | 7,969,235 | +0.67(+0.85%) |
May 14, 2021 | 77.05 | 78.79 | 77.02 | 78.58 | 8,621,016 | +2.24(+2.93%) |
May 13, 2021 | 75.29 | 77.06 | 75.04 | 76.34 | 9,603,409 | +1.06(+1.41%) |
May 12, 2021 | 77.05 | 77.54 | 74.99 | 75.28 | 14,006,377 | -1.12(-1.46%) |
May 11, 2021 | 76.52 | 77.32 | 75.43 | 76.40 | 11,556,519 | -1.39(-1.79%) |
May 10, 2021 | 79.23 | 79.96 | 77.76 | 77.79 | 10,385,457 | -1.11(-1.40%) |
May 07, 2021 | 76.86 | 79.20 | 76.78 | 78.90 | 11,057,169 | +0.78(+1.00%) |
May 06, 2021 | 76.41 | 78.19 | 75.93 | 78.12 | 13,212,441 | +2.09(+2.75%) |
May 05, 2021 | 75.25 | 76.33 | 73.99 | 76.03 | 10,479,550 | +1.68(+2.26%) |
May 04, 2021 | 73.85 | 74.52 | 72.65 | 74.35 | 9,783,464 | +0.16(+0.22%) |
May 03, 2021 | 74.77 | 75.11 | 74.04 | 74.19 | 7,512,396 | -0.08(-0.11%) |
Apr 30, 2021 | 74.57 | 74.92 | 73.98 | 74.27 | 10,335,693 | -0.98(-1.30%) |
Apr 29, 2021 | 74.85 | 75.38 | 73.89 | 75.25 | 11,084,439 | +1.13(+1.53%) |
Apr 28, 2021 | 73.82 | 74.31 | 73.52 | 74.11 | 8,068,348 | +0.69(+0.94%) |
Apr 27, 2021 | 72.93 | 73.50 | 72.74 | 73.42 | 7,877,465 | +0.39(+0.54%) |
Apr 26, 2021 | 73.29 | 73.84 | 72.90 | 73.03 | 8,967,219 | +0.51(+0.70%) |
Apr 23, 2021 | 70.14 | 72.83 | 70.14 | 72.52 | 13,401,339 | +2.38(+3.40%) |
Apr 22, 2021 | 70.70 | 71.22 | 70.01 | 70.14 | 11,018,133 | -0.86(-1.21%) |
Apr 21, 2021 | 68.74 | 71.08 | 68.31 | 71.00 | 12,362,893 | +1.76(+2.54%) |
Apr 20, 2021 | 71.05 | 71.34 | 68.62 | 69.24 | 14,566,605 | -2.45(-3.42%) |
Apr 19, 2021 | 70.14 | 72.00 | 69.97 | 71.69 | 16,910,070 | +1.29(+1.83%) |
Apr 16, 2021 | 72.56 | 73.17 | 69.66 | 70.40 | 32,468,178 | -2.00(-2.76%) |
Apr 15, 2021 | 72.88 | 72.93 | 71.53 | 72.40 | 11,070,237 | +0.03(+0.04%) |
Apr 14, 2021 | 71.32 | 73.50 | 71.04 | 72.38 | 11,809,711 | +1.13(+1.58%) |
Apr 13, 2021 | 71.58 | 71.69 | 70.74 | 71.25 | 7,907,558 | -0.58(-0.81%) |
Apr 12, 2021 | 72.52 | 72.63 | 71.24 | 71.83 | 9,977,288 | -0.48(-0.67%) |
Apr 09, 2021 | 72.10 | 72.32 | 71.11 | 72.31 | 11,936,685 | +0.47(+0.65%) |
Apr 08, 2021 | 70.32 | 72.11 | 70.02 | 71.85 | 10,439,445 | +1.04(+1.47%) |
Apr 07, 2021 | 70.81 | 71.41 | 70.28 | 70.81 | 9,286,393 | -0.04(-0.06%) |
Apr 06, 2021 | 69.70 | 70.87 | 69.44 | 70.85 | 10,532,808 | +0.98(+1.40%) |
Apr 05, 2021 | 70.95 | 71.05 | 69.72 | 69.88 | 11,670,753 | -0.20(-0.28%) |
Apr 01, 2021 | 69.77 | 70.13 | 69.43 | 70.07 | 14,729,808 | +0.50(+0.72%) |
Mar 31, 2021 | 70.48 | 70.77 | 69.56 | 69.57 | 13,489,793 | -1.28(-1.81%) |
Mar 30, 2021 | 70.83 | 71.70 | 70.32 | 70.85 | 13,465,203 | +1.08(+1.55%) |
Mar 29, 2021 | 68.98 | 70.64 | 68.08 | 69.77 | 24,479,144 | -1.88(-2.63%) |
Mar 26, 2021 | 73.13 | 73.23 | 70.82 | 71.65 | 12,398,708 | -0.13(-0.19%) |
Mar 25, 2021 | 70.89 | 72.01 | 70.15 | 71.78 | 12,684,192 | +0.72(+1.01%) |
Mar 24, 2021 | 71.76 | 72.96 | 71.03 | 71.07 | 9,442,270 | +0.19(+0.27%) |
Mar 23, 2021 | 72.47 | 73.39 | 70.64 | 70.88 | 11,425,126 | -2.51(-3.42%) |
Mar 22, 2021 | 73.90 | 73.97 | 73.00 | 73.39 | 8,003,394 | -0.91(-1.23%) |
Mar 19, 2021 | 74.01 | 74.90 | 72.92 | 74.30 | 12,901,251 | -0.90(-1.19%) |
Mar 18, 2021 | 75.90 | 77.62 | 75.01 | 75.20 | 11,418,154 | +0.07(+0.10%) |
Mar 17, 2021 | 74.89 | 75.38 | 73.86 | 75.13 | 8,984,893 | +1.18(+1.60%) |
Mar 16, 2021 | 74.81 | 74.98 | 73.32 | 73.94 | 10,572,562 | -1.18(-1.57%) |
Mar 15, 2021 | 76.06 | 76.22 | 74.33 | 75.13 | 10,067,373 | -0.43(-0.57%) |
Mar 12, 2021 | 75.74 | 76.22 | 75.06 | 75.56 | 9,701,808 | +0.98(+1.31%) |
Mar 11, 2021 | 73.95 | 75.08 | 73.90 | 74.58 | 9,988,097 | +0.14(+0.19%) |
Mar 10, 2021 | 72.95 | 74.73 | 72.94 | 74.44 | 12,026,855 | +2.01(+2.77%) |
Mar 09, 2021 | 71.85 | 73.75 | 71.16 | 72.43 | 12,929,780 | -0.22(-0.31%) |
Mar 08, 2021 | 73.20 | 74.32 | 72.38 | 72.65 | 11,330,998 | +0.21(+0.28%) |
Mar 05, 2021 | 73.82 | 73.96 | 70.22 | 72.45 | 18,264,912 | -0.21(-0.30%) |
Mar 04, 2021 | 73.58 | 74.78 | 71.50 | 72.66 | 17,527,752 | -0.85(-1.16%) |
Mar 03, 2021 | 72.71 | 74.30 | 72.71 | 73.51 | 14,568,276 | +1.14(+1.57%) |
Mar 02, 2021 | 71.50 | 73.05 | 71.31 | 72.38 | 13,343,323 | +1.46(+2.06%) |