Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.36 | 81.57 | 81.18 | 81.18 | 5,230 | -0.11(-0.14%) |
May 27, 2021 | 81.38 | 81.56 | 81.28 | 81.30 | 15,709 | +0.10(+0.13%) |
May 26, 2021 | 81.17 | 81.54 | 81.17 | 81.19 | 16,617 | +0.32(+0.40%) |
May 25, 2021 | 81.32 | 81.32 | 80.87 | 80.87 | 10,272 | +0.09(+0.11%) |
May 24, 2021 | 80.00 | 80.81 | 80.00 | 80.78 | 7,211 | +1.30(+1.63%) |
May 21, 2021 | 80.11 | 80.11 | 79.49 | 79.49 | 2,857 | -0.35(-0.44%) |
May 20, 2021 | 79.09 | 80.03 | 79.09 | 79.84 | 173,941 | +1.10(+1.39%) |
May 19, 2021 | 77.83 | 78.93 | 77.67 | 78.75 | 9,716 | -0.08(-0.10%) |
May 18, 2021 | 79.43 | 79.61 | 78.82 | 78.82 | 9,277 | -0.65(-0.82%) |
May 17, 2021 | 79.61 | 79.86 | 79.03 | 79.47 | 29,942 | -0.38(-0.48%) |
May 14, 2021 | 78.98 | 79.85 | 78.98 | 79.85 | 4,547 | +1.73(+2.22%) |
May 13, 2021 | 78.38 | 78.68 | 77.79 | 78.12 | 37,362 | +0.19(+0.24%) |
May 12, 2021 | 78.61 | 78.97 | 77.97 | 77.93 | 7,020 | -1.69(-2.12%) |
May 11, 2021 | 78.78 | 79.75 | 78.78 | 79.61 | 38,739 | -0.31(-0.39%) |
May 10, 2021 | 81.03 | 81.03 | 79.93 | 79.93 | 7,286 | -1.56(-1.92%) |
May 07, 2021 | 81.28 | 81.84 | 81.16 | 81.49 | 12,107 | +0.49(+0.60%) |
May 06, 2021 | 80.13 | 81.00 | 80.12 | 81.00 | 11,579 | +0.85(+1.06%) |
May 05, 2021 | 80.75 | 80.81 | 80.14 | 80.16 | 27,122 | -0.01(-0.01%) |
May 04, 2021 | 80.56 | 80.56 | 79.46 | 80.16 | 11,886 | -0.84(-1.03%) |
May 03, 2021 | 81.38 | 81.45 | 80.99 | 81.00 | 10,732 | -0.00(-0.00%) |
Apr 30, 2021 | 81.26 | 81.33 | 80.99 | 81.00 | 7,452 | -1.05(-1.28%) |
Apr 29, 2021 | 81.74 | 82.05 | 81.17 | 82.05 | 5,968 | +1.52(+1.89%) |
Apr 28, 2021 | 80.48 | 80.91 | 80.44 | 80.53 | 14,705 | +0.99(+1.25%) |
Apr 27, 2021 | 79.79 | 79.84 | 79.54 | 79.54 | 12,250 | -0.47(-0.58%) |
Apr 26, 2021 | 79.83 | 80.05 | 79.78 | 80.00 | 21,363 | -0.03(-0.04%) |
Apr 23, 2021 | 79.44 | 80.16 | 79.36 | 80.03 | 6,613 | +0.83(+1.05%) |
Apr 22, 2021 | 79.56 | 79.75 | 79.00 | 79.20 | 8,489 | -0.17(-0.22%) |
Apr 21, 2021 | 78.94 | 79.37 | 78.59 | 79.37 | 9,859 | +0.01(+0.02%) |
Apr 20, 2021 | 79.72 | 79.81 | 78.94 | 79.36 | 39,089 | -0.56(-0.70%) |
Apr 19, 2021 | 80.10 | 80.14 | 79.61 | 79.92 | 5,967 | -0.44(-0.55%) |
Apr 16, 2021 | 80.53 | 80.53 | 80.02 | 80.36 | 6,928 | +0.21(+0.26%) |
Apr 15, 2021 | 79.62 | 80.24 | 79.62 | 80.15 | 29,291 | +1.09(+1.37%) |
Apr 14, 2021 | 79.71 | 79.71 | 79.06 | 79.06 | 5,216 | -0.70(-0.87%) |
Apr 13, 2021 | 79.50 | 79.89 | 79.50 | 79.75 | 11,665 | +0.30(+0.38%) |
Apr 12, 2021 | 79.51 | 79.51 | 79.23 | 79.45 | 230,198 | -0.31(-0.39%) |
Apr 09, 2021 | 79.60 | 79.92 | 79.43 | 79.76 | 7,243 | -0.18(-0.23%) |
Apr 08, 2021 | 80.14 | 80.14 | 79.73 | 79.95 | 16,350 | +0.30(+0.38%) |
Apr 07, 2021 | 79.00 | 79.64 | 79.00 | 79.64 | 6,887 | -0.21(-0.26%) |
Apr 06, 2021 | 79.74 | 79.87 | 79.58 | 79.85 | 39,724 | +0.15(+0.19%) |
Apr 05, 2021 | 78.55 | 79.72 | 78.55 | 79.70 | 9,820 | +1.62(+2.07%) |
Apr 01, 2021 | 77.63 | 78.10 | 77.63 | 78.08 | 3,778 | +1.51(+1.97%) |
Mar 31, 2021 | 76.51 | 76.90 | 76.51 | 76.57 | 6,239 | +0.30(+0.40%) |
Mar 30, 2021 | 76.35 | 76.39 | 76.15 | 76.27 | 21,908 | -0.15(-0.20%) |
Mar 29, 2021 | 75.78 | 76.42 | 75.59 | 76.42 | 19,800 | +0.42(+0.55%) |
Mar 26, 2021 | 75.99 | 76.36 | 74.93 | 76.00 | 42,618 | +0.30(+0.39%) |
Mar 25, 2021 | 75.79 | 76.10 | 75.23 | 75.71 | 11,862 | -0.19(-0.25%) |
Mar 24, 2021 | 77.25 | 77.25 | 75.90 | 75.90 | 19,368 | -1.69(-2.17%) |
Mar 23, 2021 | 77.77 | 78.17 | 77.49 | 77.58 | 14,902 | -0.37(-0.48%) |
Mar 22, 2021 | 77.43 | 78.28 | 77.43 | 77.95 | 6,931 | +0.68(+0.88%) |
Mar 19, 2021 | 77.05 | 77.57 | 76.67 | 77.28 | 10,812 | +0.30(+0.40%) |
Mar 18, 2021 | 77.36 | 77.84 | 76.94 | 76.97 | 6,427 | -1.28(-1.63%) |
Mar 17, 2021 | 77.43 | 78.33 | 77.18 | 78.25 | 4,477 | +0.17(+0.22%) |
Mar 16, 2021 | 77.70 | 78.44 | 77.70 | 78.08 | 15,701 | +0.64(+0.82%) |
Mar 15, 2021 | 76.96 | 77.44 | 76.75 | 77.44 | 5,944 | +0.53(+0.69%) |
Mar 12, 2021 | 76.96 | 77.14 | 76.57 | 76.91 | 19,314 | -1.11(-1.42%) |
Mar 11, 2021 | 77.26 | 78.24 | 77.26 | 78.01 | 7,208 | +1.67(+2.18%) |
Mar 10, 2021 | 76.72 | 77.08 | 76.21 | 76.34 | 9,193 | +0.10(+0.14%) |
Mar 09, 2021 | 76.25 | 76.80 | 76.13 | 76.24 | 9,803 | +1.14(+1.52%) |
Mar 08, 2021 | 76.07 | 76.45 | 75.10 | 75.10 | 23,241 | -1.34(-1.76%) |
Mar 05, 2021 | 75.77 | 76.55 | 74.97 | 76.44 | 18,055 | +1.40(+1.87%) |
Mar 04, 2021 | 75.41 | 76.38 | 74.51 | 75.04 | 32,393 | -0.66(-0.87%) |
Mar 03, 2021 | 76.87 | 76.92 | 75.43 | 75.70 | 10,967 | -0.82(-1.07%) |
Mar 02, 2021 | 76.89 | 77.26 | 76.52 | 76.52 | 8,012 | -0.65(-0.84%) |