Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.64 | 83.14 | 81.66 | 82.56 | 11,546,578 | +0.21(+0.25%) |
May 27, 2021 | 80.92 | 83.16 | 80.79 | 82.36 | 22,705,436 | +1.66(+2.06%) |
May 26, 2021 | 80.05 | 80.90 | 79.50 | 80.70 | 12,848,316 | +0.99(+1.24%) |
May 25, 2021 | 82.00 | 82.14 | 78.22 | 79.71 | 26,763,832 | -1.64(-2.01%) |
May 24, 2021 | 79.89 | 82.05 | 79.84 | 81.35 | 16,020,946 | +2.14(+2.70%) |
May 21, 2021 | 80.24 | 80.45 | 78.86 | 79.21 | 13,326,539 | -0.40(-0.51%) |
May 20, 2021 | 78.99 | 79.96 | 78.03 | 79.61 | 17,416,190 | +1.18(+1.50%) |
May 19, 2021 | 75.76 | 78.77 | 74.73 | 78.43 | 27,814,524 | +1.03(+1.33%) |
May 18, 2021 | 79.04 | 79.40 | 77.32 | 77.40 | 21,287,842 | -1.48(-1.88%) |
May 17, 2021 | 77.62 | 78.91 | 76.26 | 78.88 | 15,290,134 | +0.68(+0.87%) |
May 14, 2021 | 77.31 | 78.64 | 75.64 | 78.21 | 18,589,286 | +2.46(+3.25%) |
May 13, 2021 | 76.51 | 77.39 | 75.10 | 75.74 | 20,531,064 | +0.38(+0.51%) |
May 12, 2021 | 77.66 | 78.47 | 74.98 | 75.36 | 23,913,762 | -3.81(-4.81%) |
May 11, 2021 | 75.82 | 79.25 | 75.38 | 79.17 | 23,892,498 | -0.17(-0.21%) |
May 10, 2021 | 83.36 | 83.41 | 79.29 | 79.34 | 25,317,126 | -5.03(-5.97%) |
May 07, 2021 | 84.30 | 84.70 | 83.40 | 84.37 | 12,989,365 | +1.16(+1.39%) |
May 06, 2021 | 83.27 | 83.53 | 81.72 | 83.21 | 14,214,361 | -0.34(-0.41%) |
May 05, 2021 | 83.89 | 84.34 | 82.47 | 83.56 | 13,421,190 | +0.73(+0.88%) |
May 04, 2021 | 82.56 | 83.84 | 80.49 | 82.83 | 18,181,690 | -0.60(-0.72%) |
May 03, 2021 | 85.34 | 85.38 | 82.30 | 83.43 | 16,607,697 | -1.03(-1.22%) |
Apr 30, 2021 | 85.30 | 86.82 | 83.96 | 84.46 | 14,825,788 | -1.95(-2.26%) |
Apr 29, 2021 | 86.08 | 86.44 | 83.95 | 86.41 | 16,763,416 | +1.99(+2.36%) |
Apr 28, 2021 | 86.02 | 86.12 | 83.75 | 84.42 | 19,780,148 | -3.37(-3.83%) |
Apr 27, 2021 | 87.66 | 88.50 | 86.38 | 87.78 | 18,011,044 | +1.59(+1.84%) |
Apr 26, 2021 | 84.85 | 86.65 | 84.50 | 86.19 | 15,035,555 | +1.78(+2.10%) |
Apr 23, 2021 | 83.64 | 84.84 | 82.98 | 84.42 | 18,515,292 | +1.30(+1.56%) |
Apr 22, 2021 | 86.55 | 86.70 | 82.33 | 83.12 | 34,678,628 | -4.69(-5.34%) |
Apr 21, 2021 | 85.43 | 87.88 | 84.71 | 87.81 | 15,050,289 | +1.97(+2.30%) |
Apr 20, 2021 | 86.72 | 87.28 | 84.91 | 85.84 | 17,712,320 | -0.91(-1.05%) |
Apr 19, 2021 | 88.97 | 88.98 | 84.90 | 86.75 | 21,761,784 | -2.21(-2.48%) |
Apr 16, 2021 | 88.75 | 89.62 | 88.39 | 88.96 | 12,594,495 | +0.38(+0.43%) |
Apr 15, 2021 | 90.03 | 90.24 | 87.76 | 88.58 | 16,316,353 | -0.39(-0.44%) |
Apr 14, 2021 | 89.94 | 90.80 | 87.83 | 88.97 | 19,473,970 | -1.45(-1.61%) |
Apr 13, 2021 | 94.49 | 95.01 | 89.69 | 90.42 | 27,605,830 | -3.38(-3.60%) |
Apr 12, 2021 | 93.41 | 95.14 | 92.98 | 93.80 | 19,169,424 | +0.28(+0.30%) |
Apr 09, 2021 | 92.57 | 93.59 | 91.56 | 93.52 | 14,348,957 | +0.01(+0.01%) |
Apr 08, 2021 | 93.22 | 94.58 | 92.02 | 93.51 | 18,145,780 | +1.31(+1.42%) |
Apr 07, 2021 | 92.48 | 93.29 | 90.81 | 92.20 | 17,948,096 | +0.46(+0.50%) |
Apr 06, 2021 | 92.08 | 94.30 | 90.92 | 91.74 | 23,274,016 | -0.26(-0.28%) |
Apr 05, 2021 | 92.17 | 92.90 | 90.74 | 91.99 | 20,165,204 | +1.31(+1.45%) |
Apr 01, 2021 | 91.26 | 92.61 | 89.54 | 90.68 | 40,458,388 | +4.12(+4.76%) |
Mar 31, 2021 | 85.80 | 87.41 | 85.09 | 86.56 | 25,682,882 | +1.64(+1.93%) |
Mar 30, 2021 | 84.64 | 85.59 | 83.65 | 84.92 | 14,154,636 | -0.05(-0.06%) |
Mar 29, 2021 | 86.11 | 86.60 | 84.16 | 84.97 | 22,174,954 | -1.37(-1.59%) |
Mar 26, 2021 | 82.58 | 86.49 | 82.46 | 86.34 | 24,406,230 | +3.83(+4.64%) |
Mar 25, 2021 | 79.62 | 82.85 | 78.98 | 82.52 | 24,065,998 | +1.07(+1.31%) |
Mar 24, 2021 | 85.43 | 85.52 | 81.37 | 81.45 | 24,667,042 | -2.36(-2.81%) |
Mar 23, 2021 | 89.32 | 89.56 | 83.38 | 83.80 | 32,634,266 | -5.77(-6.44%) |
Mar 22, 2021 | 90.11 | 90.69 | 87.97 | 89.57 | 19,731,124 | +0.76(+0.85%) |
Mar 19, 2021 | 88.67 | 90.94 | 87.22 | 88.81 | 25,439,788 | +0.68(+0.77%) |
Mar 18, 2021 | 91.23 | 91.73 | 87.74 | 88.14 | 27,608,662 | -4.85(-5.21%) |
Mar 17, 2021 | 89.62 | 93.70 | 88.41 | 92.99 | 25,069,410 | +3.27(+3.64%) |
Mar 16, 2021 | 89.05 | 92.91 | 88.42 | 89.72 | 29,074,958 | +2.53(+2.90%) |
Mar 15, 2021 | 86.13 | 87.24 | 84.53 | 87.19 | 16,456,793 | +1.06(+1.23%) |
Mar 12, 2021 | 85.93 | 86.87 | 84.81 | 86.13 | 22,334,628 | -1.51(-1.72%) |
Mar 11, 2021 | 85.95 | 88.53 | 85.22 | 87.64 | 21,093,520 | +3.83(+4.57%) |
Mar 10, 2021 | 88.32 | 88.32 | 83.71 | 83.81 | 23,830,388 | -3.82(-4.36%) |
Mar 09, 2021 | 86.35 | 88.49 | 84.68 | 87.63 | 22,711,732 | +4.17(+5.00%) |
Mar 08, 2021 | 86.91 | 88.04 | 83.28 | 83.46 | 23,121,114 | -3.81(-4.36%) |
Mar 05, 2021 | 85.89 | 87.65 | 81.73 | 87.26 | 30,908,008 | +4.51(+5.45%) |
Mar 04, 2021 | 87.15 | 88.07 | 80.32 | 82.75 | 32,464,008 | -4.69(-5.36%) |
Mar 03, 2021 | 88.87 | 91.58 | 86.73 | 87.44 | 26,892,016 | -1.94(-2.17%) |
Mar 02, 2021 | 91.82 | 93.12 | 89.20 | 89.38 | 19,012,876 | -3.60(-3.87%) |