Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.22 | 82.88 | 81.63 | 82.58 | 10,448,933 | +0.59(+0.72%) |
May 27, 2021 | 81.81 | 82.55 | 80.45 | 81.99 | 24,074,748 | +0.86(+1.06%) |
May 26, 2021 | 80.50 | 81.58 | 79.86 | 81.13 | 9,542,913 | +0.44(+0.55%) |
May 25, 2021 | 81.97 | 82.94 | 80.57 | 80.68 | 11,674,329 | -0.75(-0.93%) |
May 24, 2021 | 80.55 | 81.90 | 80.19 | 81.44 | 8,578,009 | +1.23(+1.53%) |
May 21, 2021 | 78.94 | 80.61 | 78.75 | 80.21 | 10,272,224 | +1.70(+2.16%) |
May 20, 2021 | 78.35 | 79.02 | 77.47 | 78.51 | 8,511,189 | +0.38(+0.49%) |
May 19, 2021 | 77.38 | 78.18 | 76.56 | 78.13 | 11,193,117 | -0.84(-1.06%) |
May 18, 2021 | 80.11 | 80.42 | 78.87 | 78.97 | 7,301,111 | -1.02(-1.27%) |
May 17, 2021 | 78.80 | 80.01 | 78.36 | 79.98 | 7,896,265 | +0.67(+0.85%) |
May 14, 2021 | 77.76 | 79.52 | 77.73 | 79.31 | 8,542,078 | +2.26(+2.93%) |
May 13, 2021 | 75.99 | 77.77 | 75.73 | 77.05 | 9,515,475 | +1.07(+1.41%) |
May 12, 2021 | 77.76 | 78.26 | 75.69 | 75.98 | 13,878,127 | -1.13(-1.46%) |
May 11, 2021 | 77.22 | 78.03 | 76.12 | 77.10 | 11,450,701 | -1.41(-1.79%) |
May 10, 2021 | 79.96 | 80.70 | 78.48 | 78.51 | 10,290,362 | -1.12(-1.40%) |
May 07, 2021 | 77.57 | 79.94 | 77.49 | 79.63 | 10,955,924 | +0.79(+1.00%) |
May 06, 2021 | 77.11 | 78.91 | 76.63 | 78.84 | 13,091,461 | +2.11(+2.75%) |
May 05, 2021 | 75.94 | 77.03 | 74.67 | 76.73 | 10,383,594 | +1.70(+2.26%) |
May 04, 2021 | 74.53 | 75.21 | 73.32 | 75.03 | 9,693,881 | +0.16(+0.22%) |
May 03, 2021 | 75.46 | 75.81 | 74.73 | 74.87 | 7,443,609 | -0.08(-0.11%) |
Apr 30, 2021 | 75.26 | 75.62 | 74.66 | 74.95 | 10,241,054 | -0.99(-1.30%) |
Apr 29, 2021 | 75.54 | 76.08 | 74.57 | 75.94 | 10,982,945 | +1.14(+1.53%) |
Apr 28, 2021 | 74.50 | 75.00 | 74.20 | 74.80 | 7,994,470 | +0.70(+0.94%) |
Apr 27, 2021 | 73.60 | 74.18 | 73.41 | 74.10 | 7,805,335 | +0.40(+0.54%) |
Apr 26, 2021 | 73.97 | 74.52 | 73.58 | 73.70 | 8,885,110 | +0.52(+0.70%) |
Apr 23, 2021 | 70.78 | 73.51 | 70.78 | 73.19 | 13,278,629 | +2.41(+3.40%) |
Apr 22, 2021 | 71.35 | 71.88 | 70.66 | 70.78 | 10,917,245 | -0.87(-1.21%) |
Apr 21, 2021 | 69.37 | 71.73 | 68.94 | 71.65 | 12,249,692 | +1.77(+2.54%) |
Apr 20, 2021 | 71.71 | 72.00 | 69.26 | 69.88 | 14,433,226 | -2.48(-3.42%) |
Apr 19, 2021 | 70.79 | 72.66 | 70.62 | 72.36 | 16,755,233 | +1.30(+1.83%) |
Apr 16, 2021 | 73.23 | 73.85 | 70.30 | 71.05 | 32,170,882 | -2.02(-2.76%) |
Apr 15, 2021 | 73.55 | 73.60 | 72.19 | 73.07 | 10,968,872 | +0.03(+0.04%) |
Apr 14, 2021 | 71.98 | 74.17 | 71.70 | 73.04 | 11,701,575 | +1.14(+1.58%) |
Apr 13, 2021 | 72.24 | 72.36 | 71.39 | 71.90 | 7,835,152 | -0.59(-0.81%) |
Apr 12, 2021 | 73.19 | 73.30 | 71.90 | 72.49 | 9,885,931 | -0.49(-0.67%) |
Apr 09, 2021 | 72.76 | 72.99 | 71.76 | 72.98 | 11,827,387 | +0.47(+0.65%) |
Apr 08, 2021 | 70.97 | 72.77 | 70.67 | 72.51 | 10,343,856 | +1.05(+1.47%) |
Apr 07, 2021 | 71.46 | 72.07 | 70.93 | 71.46 | 9,201,362 | -0.05(-0.06%) |
Apr 06, 2021 | 70.34 | 71.53 | 70.08 | 71.51 | 10,436,364 | +0.99(+1.40%) |
Apr 05, 2021 | 71.61 | 71.71 | 70.37 | 70.52 | 11,563,889 | -0.20(-0.28%) |
Apr 01, 2021 | 70.41 | 70.77 | 70.07 | 70.72 | 14,594,934 | +0.51(+0.72%) |
Mar 31, 2021 | 71.13 | 71.43 | 70.21 | 70.21 | 13,366,273 | -1.29(-1.81%) |
Mar 30, 2021 | 71.48 | 72.37 | 70.97 | 71.51 | 13,341,908 | +1.09(+1.55%) |
Mar 29, 2021 | 69.62 | 71.29 | 68.71 | 70.41 | 24,255,000 | -1.90(-2.63%) |
Mar 26, 2021 | 73.80 | 73.90 | 71.47 | 72.31 | 12,285,179 | -0.14(-0.19%) |
Mar 25, 2021 | 71.54 | 72.67 | 70.80 | 72.45 | 12,568,049 | +0.72(+1.01%) |
Mar 24, 2021 | 72.42 | 73.63 | 71.69 | 71.72 | 9,355,812 | +0.19(+0.27%) |
Mar 23, 2021 | 73.14 | 74.07 | 71.29 | 71.53 | 11,320,512 | -2.53(-3.42%) |
Mar 22, 2021 | 74.58 | 74.65 | 73.68 | 74.07 | 7,930,110 | -0.92(-1.23%) |
Mar 19, 2021 | 74.69 | 75.59 | 73.60 | 74.99 | 12,783,121 | -0.90(-1.19%) |
Mar 18, 2021 | 76.61 | 78.33 | 75.70 | 75.89 | 11,313,603 | +0.07(+0.10%) |
Mar 17, 2021 | 75.58 | 76.07 | 74.54 | 75.82 | 8,902,622 | +1.19(+1.60%) |
Mar 16, 2021 | 75.50 | 75.67 | 73.99 | 74.63 | 10,475,754 | -1.19(-1.57%) |
Mar 15, 2021 | 76.76 | 76.92 | 75.02 | 75.82 | 9,975,191 | -0.43(-0.57%) |
Mar 12, 2021 | 76.44 | 76.92 | 75.75 | 76.25 | 9,612,973 | +0.99(+1.31%) |
Mar 11, 2021 | 74.64 | 75.77 | 74.58 | 75.27 | 9,896,641 | +0.14(+0.19%) |
Mar 10, 2021 | 73.62 | 75.42 | 73.61 | 75.12 | 11,916,731 | +2.03(+2.77%) |
Mar 09, 2021 | 72.51 | 74.44 | 71.81 | 73.10 | 12,811,388 | -0.23(-0.31%) |
Mar 08, 2021 | 73.88 | 75.01 | 73.04 | 73.32 | 11,227,246 | +0.21(+0.28%) |
Mar 05, 2021 | 74.50 | 74.64 | 70.87 | 73.12 | 18,097,670 | -0.22(-0.30%) |
Mar 04, 2021 | 74.26 | 75.48 | 72.16 | 73.33 | 17,367,260 | -0.86(-1.16%) |
Mar 03, 2021 | 73.38 | 74.99 | 73.38 | 74.19 | 14,434,882 | +1.15(+1.57%) |
Mar 02, 2021 | 72.16 | 73.72 | 71.97 | 73.04 | 13,221,145 | +1.47(+2.06%) |