Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.47 | 90.44 | 88.96 | 90.00 | 1,493,142 | +0.60(+0.67%) |
May 27, 2021 | 89.44 | 90.19 | 89.04 | 89.40 | 1,113,316 | +0.76(+0.86%) |
May 26, 2021 | 87.85 | 88.77 | 86.72 | 88.63 | 1,116,513 | +0.80(+0.91%) |
May 25, 2021 | 88.39 | 89.10 | 87.71 | 87.84 | 1,226,939 | -0.12(-0.14%) |
May 24, 2021 | 88.27 | 88.38 | 87.55 | 87.96 | 386,059 | -0.09(-0.10%) |
May 21, 2021 | 87.82 | 88.63 | 87.44 | 88.04 | 925,980 | +0.52(+0.60%) |
May 20, 2021 | 86.55 | 87.72 | 86.36 | 87.52 | 992,330 | +1.25(+1.45%) |
May 19, 2021 | 86.14 | 86.82 | 85.57 | 86.27 | 1,309,152 | -0.57(-0.66%) |
May 18, 2021 | 86.67 | 87.30 | 86.40 | 86.84 | 974,294 | +0.54(+0.63%) |
May 17, 2021 | 85.04 | 86.40 | 85.04 | 86.30 | 1,405,218 | +0.97(+1.13%) |
May 14, 2021 | 84.66 | 85.50 | 84.65 | 85.34 | 681,583 | +1.18(+1.41%) |
May 13, 2021 | 82.16 | 84.32 | 82.15 | 84.15 | 1,287,848 | +1.88(+2.28%) |
May 12, 2021 | 83.16 | 83.57 | 82.22 | 82.28 | 912,188 | -0.68(-0.82%) |
May 11, 2021 | 82.89 | 83.60 | 82.42 | 82.95 | 1,700,671 | -0.57(-0.69%) |
May 10, 2021 | 83.77 | 84.22 | 83.51 | 83.53 | 679,281 | +0.33(+0.39%) |
May 07, 2021 | 82.14 | 83.26 | 82.05 | 83.20 | 798,959 | +0.55(+0.66%) |
May 06, 2021 | 81.67 | 82.68 | 81.46 | 82.65 | 1,097,216 | +1.45(+1.78%) |
May 05, 2021 | 80.95 | 81.30 | 80.48 | 81.20 | 1,557,521 | +0.71(+0.88%) |
May 04, 2021 | 80.55 | 80.73 | 79.86 | 80.49 | 932,697 | -0.33(-0.41%) |
May 03, 2021 | 81.06 | 81.44 | 80.72 | 80.83 | 786,815 | -0.02(-0.02%) |
Apr 30, 2021 | 80.88 | 81.21 | 80.49 | 80.84 | 1,201,816 | -0.15(-0.19%) |
Apr 29, 2021 | 81.03 | 81.35 | 80.71 | 81.00 | 1,031,747 | +0.45(+0.56%) |
Apr 28, 2021 | 79.99 | 80.78 | 79.97 | 80.55 | 854,669 | +0.69(+0.87%) |
Apr 27, 2021 | 79.85 | 80.08 | 79.36 | 79.86 | 852,949 | +0.05(+0.06%) |
Apr 26, 2021 | 79.13 | 79.93 | 78.91 | 79.80 | 1,697,309 | +1.03(+1.30%) |
Apr 23, 2021 | 77.37 | 79.00 | 77.33 | 78.78 | 1,729,188 | +1.58(+2.05%) |
Apr 22, 2021 | 76.99 | 77.35 | 76.54 | 77.19 | 704,702 | -0.03(-0.03%) |
Apr 21, 2021 | 75.46 | 77.27 | 75.41 | 77.22 | 1,934,584 | +1.58(+2.08%) |
Apr 20, 2021 | 76.97 | 77.04 | 75.45 | 75.64 | 1,187,202 | -1.45(-1.88%) |
Apr 19, 2021 | 77.95 | 78.15 | 76.93 | 77.09 | 803,531 | -0.69(-0.88%) |
Apr 16, 2021 | 77.91 | 77.98 | 77.54 | 77.78 | 996,873 | +0.21(+0.27%) |
Apr 15, 2021 | 77.76 | 77.83 | 76.84 | 77.57 | 730,334 | +0.15(+0.20%) |
Apr 14, 2021 | 76.96 | 77.75 | 76.68 | 77.41 | 706,449 | +0.43(+0.56%) |
Apr 13, 2021 | 77.80 | 77.96 | 76.97 | 76.98 | 1,114,960 | -1.06(-1.36%) |
Apr 12, 2021 | 77.66 | 78.15 | 77.34 | 78.04 | 773,165 | +0.36(+0.46%) |
Apr 09, 2021 | 77.41 | 77.96 | 77.29 | 77.69 | 938,580 | +0.54(+0.70%) |
Apr 08, 2021 | 76.32 | 77.19 | 75.93 | 77.14 | 921,997 | +0.65(+0.85%) |
Apr 07, 2021 | 76.41 | 76.58 | 76.06 | 76.49 | 658,415 | +0.28(+0.37%) |
Apr 06, 2021 | 76.84 | 76.95 | 76.07 | 76.21 | 759,443 | -0.69(-0.90%) |
Apr 05, 2021 | 76.71 | 77.04 | 76.52 | 76.91 | 902,942 | +0.59(+0.78%) |
Apr 01, 2021 | 75.43 | 76.35 | 75.38 | 76.31 | 787,185 | +0.79(+1.04%) |
Mar 31, 2021 | 76.05 | 76.10 | 75.28 | 75.52 | 914,212 | -0.46(-0.60%) |
Mar 30, 2021 | 75.99 | 76.12 | 75.60 | 75.98 | 606,974 | +0.31(+0.40%) |
Mar 29, 2021 | 75.72 | 76.29 | 75.45 | 75.68 | 827,337 | -0.54(-0.71%) |
Mar 26, 2021 | 75.84 | 76.34 | 75.70 | 76.22 | 837,572 | +0.84(+1.11%) |
Mar 25, 2021 | 74.44 | 75.69 | 73.96 | 75.38 | 1,844,446 | +0.93(+1.25%) |
Mar 24, 2021 | 74.23 | 75.17 | 74.03 | 74.45 | 1,029,464 | +0.64(+0.86%) |
Mar 23, 2021 | 74.68 | 74.93 | 73.81 | 73.81 | 1,738,951 | -1.08(-1.44%) |
Mar 22, 2021 | 75.44 | 75.52 | 74.74 | 74.89 | 646,017 | -0.70(-0.93%) |
Mar 19, 2021 | 75.47 | 75.91 | 74.56 | 75.59 | 817,629 | -0.14(-0.18%) |
Mar 18, 2021 | 75.72 | 76.83 | 75.58 | 75.73 | 909,796 | +0.13(+0.17%) |
Mar 17, 2021 | 74.79 | 75.73 | 74.52 | 75.60 | 1,245,573 | +0.92(+1.24%) |
Mar 16, 2021 | 74.40 | 74.95 | 74.02 | 74.68 | 661,025 | +0.11(+0.15%) |
Mar 15, 2021 | 75.02 | 75.04 | 73.73 | 74.57 | 828,051 | -0.30(-0.40%) |
Mar 12, 2021 | 74.52 | 74.89 | 74.34 | 74.86 | 637,442 | +0.64(+0.86%) |
Mar 11, 2021 | 73.95 | 74.69 | 73.88 | 74.23 | 677,818 | +0.22(+0.30%) |
Mar 10, 2021 | 73.11 | 74.35 | 72.91 | 74.01 | 1,212,799 | +1.40(+1.93%) |
Mar 09, 2021 | 72.77 | 73.35 | 72.39 | 72.61 | 860,201 | -0.21(-0.29%) |
Mar 08, 2021 | 72.74 | 73.46 | 72.49 | 72.82 | 1,873,401 | +0.49(+0.68%) |
Mar 05, 2021 | 72.03 | 72.68 | 71.72 | 72.33 | 1,343,206 | +1.08(+1.52%) |
Mar 04, 2021 | 71.87 | 72.47 | 70.91 | 71.25 | 1,367,784 | -0.64(-0.88%) |
Mar 03, 2021 | 72.37 | 72.47 | 71.85 | 71.88 | 702,877 | -0.21(-0.29%) |
Mar 02, 2021 | 71.34 | 72.50 | 71.26 | 72.09 | 1,194,886 | +1.03(+1.45%) |