Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.50 | 84.50 | 84.30 | 84.45 | 394,086 | +0.10(+0.12%) |
May 27, 2021 | 84.53 | 84.53 | 84.35 | 84.35 | 163,745 | -0.03(-0.04%) |
May 26, 2021 | 84.41 | 84.56 | 84.35 | 84.39 | 170,245 | +0.02(+0.02%) |
May 25, 2021 | 84.49 | 84.52 | 84.35 | 84.37 | 535,237 | -0.02(-0.02%) |
May 24, 2021 | 84.24 | 84.50 | 84.24 | 84.39 | 436,037 | +0.25(+0.29%) |
May 21, 2021 | 84.36 | 84.36 | 84.10 | 84.14 | 152,590 | -0.03(-0.03%) |
May 20, 2021 | 83.98 | 84.19 | 83.98 | 84.16 | 212,234 | +0.22(+0.26%) |
May 19, 2021 | 83.98 | 84.13 | 83.90 | 83.94 | 523,713 | -0.19(-0.22%) |
May 18, 2021 | 84.21 | 84.32 | 84.13 | 84.13 | 222,643 | -0.19(-0.22%) |
May 17, 2021 | 84.22 | 84.33 | 84.19 | 84.32 | 208,077 | +0.11(+0.13%) |
May 14, 2021 | 84.05 | 84.24 | 84.05 | 84.21 | 361,158 | +0.24(+0.28%) |
May 13, 2021 | 84.07 | 84.15 | 83.96 | 83.97 | 467,739 | +0.01(+0.01%) |
May 12, 2021 | 83.94 | 84.17 | 83.90 | 83.96 | 722,351 | -0.21(-0.25%) |
May 11, 2021 | 83.99 | 84.24 | 83.99 | 84.17 | 620,069 | -0.06(-0.07%) |
May 10, 2021 | 84.15 | 84.36 | 84.15 | 84.23 | 414,797 | +0.01(+0.01%) |
May 07, 2021 | 84.18 | 84.39 | 84.18 | 84.22 | 456,362 | +0.03(+0.04%) |
May 06, 2021 | 84.24 | 84.39 | 84.16 | 84.19 | 804,573 | -0.02(-0.02%) |
May 05, 2021 | 84.23 | 84.28 | 84.12 | 84.21 | 661,132 | +0.06(+0.07%) |
May 04, 2021 | 84.16 | 84.18 | 84.07 | 84.15 | 823,243 | -0.02(-0.02%) |
May 03, 2021 | 84.22 | 84.32 | 84.16 | 84.16 | 901,518 | -0.08(-0.10%) |
Apr 30, 2021 | 84.05 | 84.27 | 84.05 | 84.25 | 146,461 | -0.03(-0.04%) |
Apr 29, 2021 | 84.32 | 84.32 | 84.14 | 84.28 | 464,921 | +0.03(+0.04%) |
Apr 28, 2021 | 84.13 | 84.27 | 84.02 | 84.25 | 690,640 | +0.19(+0.22%) |
Apr 27, 2021 | 84.10 | 84.14 | 84.06 | 84.06 | 132,588 | -0.05(-0.06%) |
Apr 26, 2021 | 84.16 | 84.19 | 84.09 | 84.11 | 241,887 | -0.02(-0.02%) |
Apr 23, 2021 | 83.94 | 84.14 | 83.94 | 84.13 | 866,495 | +0.21(+0.25%) |
Apr 22, 2021 | 84.12 | 84.12 | 83.92 | 83.92 | 154,835 | -0.14(-0.17%) |
Apr 21, 2021 | 83.97 | 84.06 | 83.88 | 84.06 | 280,228 | +0.10(+0.12%) |
Apr 20, 2021 | 83.89 | 84.05 | 83.89 | 83.96 | 510,738 | -0.02(-0.02%) |
Apr 19, 2021 | 84.03 | 84.10 | 83.98 | 83.98 | 178,444 | -0.06(-0.07%) |
Apr 16, 2021 | 84.11 | 84.16 | 84.03 | 84.04 | 105,036 | -0.08(-0.10%) |
Apr 15, 2021 | 84.02 | 84.15 | 84.02 | 84.12 | 213,215 | +0.14(+0.16%) |
Apr 14, 2021 | 84.05 | 84.10 | 83.95 | 83.99 | 330,218 | -0.02(-0.02%) |
Apr 13, 2021 | 83.98 | 84.05 | 83.83 | 84.00 | 259,250 | +0.03(+0.03%) |
Apr 12, 2021 | 83.94 | 83.99 | 83.88 | 83.98 | 162,773 | +0.03(+0.03%) |
Apr 09, 2021 | 83.90 | 83.99 | 83.89 | 83.95 | 100,316 | -0.06(-0.07%) |
Apr 08, 2021 | 84.02 | 84.06 | 83.94 | 84.01 | 216,530 | -0.03(-0.04%) |
Apr 07, 2021 | 83.94 | 84.06 | 83.91 | 84.05 | 237,984 | +0.07(+0.08%) |
Apr 06, 2021 | 83.97 | 84.04 | 83.91 | 83.98 | 214,935 | +0.04(+0.05%) |
Apr 05, 2021 | 83.99 | 83.99 | 83.84 | 83.94 | 186,985 | +0.05(+0.06%) |
Apr 01, 2021 | 83.78 | 83.92 | 83.70 | 83.88 | 567,435 | +0.16(+0.19%) |
Mar 31, 2021 | 83.41 | 83.73 | 83.41 | 83.72 | 447,810 | +0.33(+0.39%) |
Mar 30, 2021 | 83.41 | 83.57 | 83.39 | 83.39 | 272,595 | -0.17(-0.20%) |
Mar 29, 2021 | 83.45 | 83.56 | 83.32 | 83.56 | 355,355 | +0.09(+0.11%) |
Mar 26, 2021 | 83.28 | 83.47 | 83.15 | 83.47 | 453,705 | +0.30(+0.36%) |
Mar 25, 2021 | 83.13 | 83.26 | 83.06 | 83.18 | 324,522 | -0.01(-0.01%) |
Mar 24, 2021 | 83.31 | 83.42 | 83.18 | 83.18 | 700,240 | +0.07(+0.08%) |
Mar 23, 2021 | 83.13 | 83.33 | 83.07 | 83.12 | 521,820 | -0.03(-0.03%) |
Mar 22, 2021 | 83.15 | 83.33 | 83.08 | 83.14 | 312,445 | +0.11(+0.13%) |
Mar 19, 2021 | 82.81 | 83.03 | 82.62 | 83.03 | 445,531 | +0.21(+0.25%) |
Mar 18, 2021 | 82.87 | 83.01 | 82.74 | 82.82 | 227,509 | -0.35(-0.42%) |
Mar 17, 2021 | 82.84 | 83.28 | 82.84 | 83.17 | 245,537 | +0.19(+0.22%) |
Mar 16, 2021 | 83.11 | 83.12 | 82.96 | 82.98 | 213,210 | -0.07(-0.08%) |
Mar 15, 2021 | 82.96 | 83.14 | 82.95 | 83.05 | 126,363 | -0.04(-0.05%) |
Mar 12, 2021 | 83.09 | 83.12 | 82.96 | 83.09 | 205,411 | -0.05(-0.06%) |
Mar 11, 2021 | 83.11 | 83.23 | 83.04 | 83.14 | 376,714 | +0.24(+0.30%) |
Mar 10, 2021 | 82.69 | 82.98 | 82.69 | 82.90 | 256,864 | +0.30(+0.36%) |
Mar 09, 2021 | 82.73 | 82.86 | 82.59 | 82.60 | 369,723 | +0.07(+0.08%) |
Mar 08, 2021 | 82.96 | 83.01 | 82.51 | 82.53 | 666,983 | -0.36(-0.44%) |
Mar 05, 2021 | 82.85 | 82.94 | 82.52 | 82.90 | 340,219 | +0.14(+0.17%) |
Mar 04, 2021 | 83.07 | 83.12 | 82.48 | 82.75 | 654,852 | -0.25(-0.31%) |
Mar 03, 2021 | 83.06 | 83.07 | 82.85 | 83.01 | 403,161 | +0.01(+0.01%) |
Mar 02, 2021 | 83.39 | 83.39 | 83.00 | 83.00 | 382,622 | -0.01(-0.01%) |