Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.20 | 80.68 | 79.69 | 80.20 | 2,371,602 | -0.12(-0.15%) |
May 27, 2021 | 79.95 | 80.66 | 79.52 | 80.32 | 6,597,485 | +1.39(+1.77%) |
May 26, 2021 | 78.00 | 79.05 | 77.66 | 78.93 | 3,115,606 | +0.14(+0.18%) |
May 25, 2021 | 80.56 | 81.19 | 78.65 | 78.79 | 3,331,545 | -1.76(-2.18%) |
May 24, 2021 | 79.86 | 80.88 | 79.44 | 80.55 | 2,543,719 | +1.08(+1.36%) |
May 21, 2021 | 79.88 | 80.89 | 79.41 | 79.47 | 2,688,239 | +0.04(+0.05%) |
May 20, 2021 | 79.54 | 80.16 | 78.89 | 79.43 | 3,549,358 | -0.15(-0.19%) |
May 19, 2021 | 78.93 | 80.20 | 78.91 | 79.58 | 3,314,727 | -0.82(-1.02%) |
May 18, 2021 | 80.96 | 81.46 | 80.33 | 80.40 | 5,436,261 | -0.18(-0.22%) |
May 17, 2021 | 79.00 | 80.83 | 78.88 | 80.58 | 4,860,737 | +1.95(+2.47%) |
May 14, 2021 | 77.67 | 79.04 | 77.33 | 78.64 | 3,179,076 | +1.53(+1.98%) |
May 13, 2021 | 76.19 | 78.55 | 76.19 | 77.11 | 4,520,744 | +1.24(+1.63%) |
May 12, 2021 | 78.00 | 78.20 | 75.80 | 75.87 | 2,806,513 | -2.38(-3.04%) |
May 11, 2021 | 76.98 | 78.60 | 76.92 | 78.25 | 5,061,782 | +1.09(+1.41%) |
May 10, 2021 | 78.87 | 79.15 | 77.14 | 77.16 | 4,442,792 | -1.11(-1.41%) |
May 07, 2021 | 76.56 | 78.52 | 76.19 | 78.27 | 2,993,457 | +1.37(+1.78%) |
May 06, 2021 | 76.49 | 76.99 | 75.11 | 76.90 | 3,136,726 | +0.45(+0.59%) |
May 05, 2021 | 76.17 | 77.17 | 75.25 | 76.45 | 4,043,966 | +1.34(+1.79%) |
May 04, 2021 | 72.99 | 75.26 | 71.70 | 75.10 | 5,144,262 | +1.15(+1.56%) |
May 03, 2021 | 73.60 | 74.67 | 73.44 | 73.95 | 3,713,669 | +1.11(+1.52%) |
Apr 30, 2021 | 73.50 | 74.06 | 72.61 | 72.85 | 2,827,630 | -0.77(-1.04%) |
Apr 29, 2021 | 73.59 | 73.95 | 72.85 | 73.61 | 2,919,895 | +0.82(+1.13%) |
Apr 28, 2021 | 73.12 | 73.22 | 72.43 | 72.79 | 3,293,476 | -0.03(-0.04%) |
Apr 27, 2021 | 72.28 | 72.91 | 71.91 | 72.82 | 2,043,991 | +0.14(+0.19%) |
Apr 26, 2021 | 72.72 | 73.69 | 72.52 | 72.68 | 1,980,419 | +0.11(+0.16%) |
Apr 23, 2021 | 72.05 | 73.06 | 71.35 | 72.56 | 2,194,422 | +1.19(+1.67%) |
Apr 22, 2021 | 73.35 | 73.56 | 71.34 | 71.37 | 3,146,408 | -1.83(-2.50%) |
Apr 21, 2021 | 71.25 | 73.31 | 71.01 | 73.21 | 2,259,623 | +2.23(+3.14%) |
Apr 20, 2021 | 72.20 | 72.47 | 70.39 | 70.98 | 1,952,153 | -1.74(-2.39%) |
Apr 19, 2021 | 72.98 | 73.26 | 71.85 | 72.71 | 1,923,740 | -0.05(-0.06%) |
Apr 16, 2021 | 73.54 | 74.06 | 72.47 | 72.76 | 2,544,263 | -0.08(-0.10%) |
Apr 15, 2021 | 72.83 | 73.04 | 72.02 | 72.84 | 1,765,120 | +0.50(+0.69%) |
Apr 14, 2021 | 71.85 | 72.92 | 71.81 | 72.34 | 1,863,799 | +0.36(+0.50%) |
Apr 13, 2021 | 71.75 | 72.29 | 70.92 | 71.98 | 2,346,031 | -0.01(-0.01%) |
Apr 12, 2021 | 72.15 | 72.40 | 71.39 | 71.99 | 2,703,765 | +0.32(+0.45%) |
Apr 09, 2021 | 71.45 | 71.69 | 70.89 | 71.67 | 3,082,099 | +0.47(+0.66%) |
Apr 08, 2021 | 71.37 | 71.45 | 70.53 | 71.19 | 2,625,216 | -0.23(-0.32%) |
Apr 07, 2021 | 72.32 | 72.47 | 71.01 | 71.42 | 2,322,002 | -1.37(-1.88%) |
Apr 06, 2021 | 73.34 | 74.04 | 72.37 | 72.79 | 2,528,108 | -0.55(-0.75%) |
Apr 05, 2021 | 74.70 | 74.95 | 73.09 | 73.34 | 3,774,880 | -0.47(-0.64%) |
Apr 01, 2021 | 73.38 | 73.85 | 72.54 | 73.81 | 2,395,859 | +0.80(+1.10%) |
Mar 31, 2021 | 73.91 | 74.15 | 72.78 | 73.01 | 2,671,412 | -0.98(-1.33%) |
Mar 30, 2021 | 73.77 | 74.47 | 73.59 | 73.99 | 2,325,656 | +0.21(+0.28%) |
Mar 29, 2021 | 74.01 | 74.49 | 73.57 | 73.78 | 2,390,898 | -0.35(-0.47%) |
Mar 26, 2021 | 73.69 | 74.25 | 72.96 | 74.13 | 3,026,632 | +1.22(+1.67%) |
Mar 25, 2021 | 72.30 | 73.13 | 71.28 | 72.91 | 3,670,772 | +0.47(+0.65%) |
Mar 24, 2021 | 72.00 | 73.36 | 72.00 | 72.44 | 5,301,336 | +1.28(+1.81%) |
Mar 23, 2021 | 72.46 | 72.73 | 70.93 | 71.16 | 4,036,934 | -2.12(-2.89%) |
Mar 22, 2021 | 72.74 | 73.73 | 72.00 | 73.27 | 3,395,109 | +0.43(+0.60%) |
Mar 19, 2021 | 73.95 | 74.02 | 72.08 | 72.84 | 5,478,804 | -1.20(-1.62%) |
Mar 18, 2021 | 73.97 | 75.27 | 73.93 | 74.04 | 4,701,983 | -0.01(-0.01%) |
Mar 17, 2021 | 72.33 | 74.20 | 72.30 | 74.05 | 4,141,983 | +1.60(+2.20%) |
Mar 16, 2021 | 72.88 | 72.97 | 71.99 | 72.45 | 4,715,906 | -0.02(-0.03%) |
Mar 15, 2021 | 72.79 | 73.22 | 71.71 | 72.47 | 2,857,031 | -0.33(-0.45%) |
Mar 12, 2021 | 72.54 | 73.45 | 72.36 | 72.80 | 2,963,650 | +0.16(+0.22%) |
Mar 11, 2021 | 73.07 | 73.71 | 72.39 | 72.64 | 3,478,909 | +0.19(+0.26%) |
Mar 10, 2021 | 72.08 | 72.97 | 71.80 | 72.45 | 3,721,046 | +0.99(+1.39%) |
Mar 09, 2021 | 71.27 | 72.89 | 70.52 | 71.46 | 3,932,952 | +0.42(+0.59%) |
Mar 08, 2021 | 70.41 | 72.27 | 70.21 | 71.04 | 4,929,652 | +1.11(+1.58%) |
Mar 05, 2021 | 69.72 | 70.14 | 67.31 | 69.94 | 5,018,136 | +1.29(+1.89%) |
Mar 04, 2021 | 70.64 | 70.94 | 67.07 | 68.64 | 4,695,250 | -1.81(-2.57%) |
Mar 03, 2021 | 69.44 | 71.68 | 69.10 | 70.46 | 6,289,972 | +1.51(+2.19%) |
Mar 02, 2021 | 69.75 | 70.33 | 68.90 | 68.95 | 7,371,091 | -0.52(-0.75%) |