Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.96 | 82.06 | 81.37 | 81.70 | 5,709,249 | -0.08(-0.10%) |
May 27, 2021 | 81.80 | 82.19 | 81.57 | 81.78 | 6,224,062 | +0.65(+0.80%) |
May 26, 2021 | 81.14 | 81.39 | 80.59 | 81.14 | 6,737,176 | +0.03(+0.03%) |
May 25, 2021 | 81.96 | 82.15 | 81.02 | 81.11 | 5,172,871 | -0.69(-0.85%) |
May 24, 2021 | 81.56 | 82.12 | 81.22 | 81.80 | 5,458,693 | +0.72(+0.89%) |
May 21, 2021 | 81.35 | 81.94 | 81.03 | 81.08 | 7,227,230 | +0.18(+0.22%) |
May 20, 2021 | 81.00 | 81.26 | 80.59 | 80.90 | 6,274,919 | +0.05(+0.06%) |
May 19, 2021 | 80.97 | 81.21 | 79.94 | 80.86 | 13,329,409 | -1.25(-1.53%) |
May 18, 2021 | 83.17 | 83.22 | 82.06 | 82.11 | 7,259,915 | -0.92(-1.11%) |
May 17, 2021 | 82.35 | 83.18 | 81.94 | 83.03 | 8,343,579 | +0.72(+0.88%) |
May 14, 2021 | 81.70 | 82.52 | 81.62 | 82.31 | 5,984,951 | +0.97(+1.20%) |
May 13, 2021 | 80.23 | 81.58 | 80.04 | 81.33 | 11,818,631 | +1.23(+1.53%) |
May 12, 2021 | 81.87 | 82.06 | 80.01 | 80.11 | 9,755,233 | -2.07(-2.52%) |
May 11, 2021 | 81.25 | 82.29 | 80.69 | 82.18 | 10,145,382 | +0.27(+0.33%) |
May 10, 2021 | 83.23 | 83.53 | 81.90 | 81.91 | 9,738,966 | -0.37(-0.44%) |
May 07, 2021 | 81.48 | 82.43 | 81.13 | 82.27 | 8,058,206 | +0.81(+0.99%) |
May 06, 2021 | 80.94 | 81.51 | 80.14 | 81.47 | 7,890,144 | +0.68(+0.85%) |
May 05, 2021 | 80.44 | 80.91 | 79.71 | 80.78 | 8,070,260 | +1.01(+1.27%) |
May 04, 2021 | 78.39 | 79.77 | 78.32 | 79.77 | 8,342,929 | +0.86(+1.09%) |
May 03, 2021 | 78.41 | 79.38 | 78.36 | 78.91 | 6,624,974 | +1.16(+1.49%) |
Apr 30, 2021 | 78.24 | 78.61 | 77.57 | 77.75 | 5,528,502 | -0.83(-1.06%) |
Apr 29, 2021 | 78.57 | 78.62 | 77.77 | 78.58 | 6,179,311 | +0.49(+0.62%) |
Apr 28, 2021 | 77.92 | 78.42 | 77.77 | 78.09 | 4,162,041 | +0.22(+0.28%) |
Apr 27, 2021 | 77.74 | 78.10 | 77.40 | 77.88 | 4,743,751 | -0.21(-0.26%) |
Apr 26, 2021 | 77.94 | 78.53 | 77.78 | 78.09 | 4,374,751 | +0.46(+0.59%) |
Apr 23, 2021 | 76.71 | 77.87 | 76.43 | 77.63 | 5,003,870 | +1.25(+1.64%) |
Apr 22, 2021 | 77.59 | 77.59 | 76.27 | 76.37 | 8,598,538 | -1.31(-1.69%) |
Apr 21, 2021 | 76.32 | 77.78 | 76.22 | 77.68 | 5,772,467 | +1.39(+1.82%) |
Apr 20, 2021 | 76.90 | 77.05 | 76.02 | 76.30 | 5,683,785 | -0.74(-0.96%) |
Apr 19, 2021 | 77.39 | 77.53 | 76.61 | 77.04 | 6,468,556 | -0.36(-0.46%) |
Apr 16, 2021 | 77.21 | 77.59 | 77.07 | 77.39 | 6,904,058 | +0.93(+1.21%) |
Apr 15, 2021 | 75.95 | 76.61 | 75.65 | 76.47 | 5,800,031 | +0.89(+1.18%) |
Apr 14, 2021 | 75.09 | 75.88 | 75.06 | 75.58 | 5,315,403 | +0.54(+0.72%) |
Apr 13, 2021 | 75.09 | 75.26 | 74.70 | 75.03 | 4,973,042 | -0.18(-0.24%) |
Apr 12, 2021 | 74.90 | 75.30 | 74.88 | 75.21 | 4,729,621 | +0.26(+0.35%) |
Apr 09, 2021 | 74.48 | 74.97 | 74.25 | 74.95 | 5,670,233 | +0.65(+0.87%) |
Apr 08, 2021 | 74.38 | 74.44 | 73.68 | 74.30 | 5,782,731 | +0.09(+0.13%) |
Apr 07, 2021 | 75.39 | 75.52 | 74.05 | 74.21 | 9,385,956 | -1.30(-1.72%) |
Apr 06, 2021 | 75.21 | 75.77 | 75.15 | 75.51 | 6,703,130 | +0.17(+0.22%) |
Apr 05, 2021 | 75.19 | 75.61 | 74.83 | 75.34 | 9,324,693 | +0.92(+1.23%) |
Apr 01, 2021 | 73.90 | 74.48 | 73.45 | 74.42 | 7,650,634 | +0.65(+0.88%) |
Mar 31, 2021 | 74.28 | 74.51 | 73.59 | 73.78 | 7,569,776 | -0.37(-0.49%) |
Mar 30, 2021 | 74.33 | 74.54 | 73.95 | 74.14 | 7,017,724 | -0.22(-0.29%) |
Mar 29, 2021 | 74.34 | 75.06 | 73.94 | 74.36 | 6,931,546 | -0.25(-0.34%) |
Mar 26, 2021 | 73.49 | 74.67 | 73.24 | 74.61 | 8,127,416 | +1.81(+2.48%) |
Mar 25, 2021 | 71.48 | 72.94 | 71.06 | 72.80 | 8,219,883 | +1.04(+1.45%) |
Mar 24, 2021 | 71.57 | 72.76 | 71.57 | 71.77 | 7,193,907 | +0.51(+0.72%) |
Mar 23, 2021 | 72.44 | 72.50 | 71.00 | 71.25 | 10,931,482 | -1.52(-2.08%) |
Mar 22, 2021 | 72.61 | 73.07 | 72.18 | 72.77 | 6,876,545 | +0.04(+0.06%) |
Mar 19, 2021 | 72.95 | 73.22 | 71.86 | 72.72 | 9,565,627 | -0.36(-0.50%) |
Mar 18, 2021 | 73.32 | 74.16 | 72.95 | 73.09 | 7,064,324 | -0.41(-0.56%) |
Mar 17, 2021 | 72.78 | 73.66 | 72.60 | 73.50 | 5,948,062 | +0.65(+0.90%) |
Mar 16, 2021 | 73.38 | 73.46 | 72.43 | 72.84 | 7,054,510 | -0.61(-0.83%) |
Mar 15, 2021 | 73.37 | 73.50 | 72.57 | 73.45 | 4,983,640 | +0.08(+0.11%) |
Mar 12, 2021 | 73.16 | 73.41 | 72.96 | 73.37 | 5,163,255 | +0.20(+0.27%) |
Mar 11, 2021 | 73.45 | 73.76 | 73.12 | 73.17 | 5,107,611 | +0.39(+0.54%) |
Mar 10, 2021 | 71.95 | 73.35 | 71.90 | 72.78 | 7,688,478 | +1.18(+1.65%) |
Mar 09, 2021 | 71.63 | 72.17 | 71.11 | 71.59 | 8,437,211 | +0.44(+0.62%) |
Mar 08, 2021 | 70.45 | 72.22 | 70.33 | 71.16 | 15,912,512 | +0.94(+1.34%) |
Mar 05, 2021 | 69.35 | 70.45 | 67.89 | 70.21 | 12,610,016 | +1.58(+2.30%) |
Mar 04, 2021 | 69.89 | 70.17 | 67.45 | 68.64 | 19,843,622 | -1.36(-1.94%) |
Mar 03, 2021 | 70.44 | 70.94 | 69.99 | 70.00 | 9,299,393 | -0.70(-0.99%) |
Mar 02, 2021 | 70.51 | 71.34 | 70.47 | 70.70 | 8,113,595 | +0.39(+0.56%) |