Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.37 | 81.37 | 79.69 | 80.72 | 171,614 | -0.07(-0.08%) |
May 27, 2021 | 81.51 | 82.48 | 80.65 | 80.78 | 229,664 | +0.42(+0.53%) |
May 26, 2021 | 79.97 | 80.40 | 79.09 | 80.36 | 333,311 | +1.21(+1.53%) |
May 25, 2021 | 80.68 | 81.26 | 78.97 | 79.15 | 319,657 | -1.41(-1.74%) |
May 24, 2021 | 81.54 | 81.58 | 80.50 | 80.56 | 149,140 | -0.36(-0.44%) |
May 21, 2021 | 80.85 | 81.60 | 80.40 | 80.92 | 243,234 | +1.35(+1.69%) |
May 20, 2021 | 80.09 | 80.68 | 79.15 | 79.57 | 264,976 | -0.21(-0.26%) |
May 19, 2021 | 82.50 | 82.50 | 77.61 | 79.77 | 476,460 | -4.66(-5.52%) |
May 18, 2021 | 86.66 | 87.11 | 84.44 | 84.44 | 206,474 | -2.35(-2.71%) |
May 17, 2021 | 86.24 | 86.83 | 85.15 | 86.79 | 165,043 | +0.41(+0.48%) |
May 14, 2021 | 84.42 | 86.66 | 83.84 | 86.38 | 207,215 | +3.06(+3.67%) |
May 13, 2021 | 81.78 | 84.08 | 81.78 | 83.32 | 197,232 | +2.06(+2.54%) |
May 12, 2021 | 83.47 | 83.65 | 80.88 | 81.26 | 210,439 | -2.64(-3.14%) |
May 11, 2021 | 84.63 | 85.38 | 82.30 | 83.89 | 198,615 | -2.27(-2.63%) |
May 10, 2021 | 86.50 | 87.67 | 86.05 | 86.16 | 275,202 | -0.27(-0.31%) |
May 07, 2021 | 86.20 | 86.77 | 85.44 | 86.44 | 183,909 | -0.23(-0.26%) |
May 06, 2021 | 85.37 | 86.75 | 83.95 | 86.66 | 246,643 | +1.72(+2.02%) |
May 05, 2021 | 85.54 | 86.20 | 84.17 | 84.94 | 256,790 | +0.03(+0.03%) |
May 04, 2021 | 84.52 | 85.81 | 83.27 | 84.92 | 420,747 | +0.22(+0.25%) |
May 03, 2021 | 83.25 | 85.78 | 83.25 | 84.70 | 325,315 | +2.43(+2.95%) |
Apr 30, 2021 | 83.43 | 83.92 | 81.86 | 82.27 | 336,712 | -1.03(-1.24%) |
Apr 29, 2021 | 84.94 | 85.49 | 82.75 | 83.30 | 322,232 | +0.04(+0.05%) |
Apr 28, 2021 | 82.73 | 84.61 | 81.26 | 83.26 | 279,918 | +0.28(+0.34%) |
Apr 27, 2021 | 82.88 | 83.97 | 82.68 | 82.98 | 262,973 | -0.13(-0.16%) |
Apr 26, 2021 | 83.86 | 84.97 | 82.40 | 83.11 | 264,285 | -0.01(-0.01%) |
Apr 23, 2021 | 81.01 | 83.38 | 79.80 | 83.12 | 208,486 | +2.96(+3.69%) |
Apr 22, 2021 | 82.03 | 82.13 | 79.94 | 80.17 | 214,921 | -1.73(-2.11%) |
Apr 21, 2021 | 79.78 | 82.23 | 79.66 | 81.89 | 209,247 | +2.04(+2.55%) |
Apr 20, 2021 | 81.52 | 82.06 | 78.93 | 79.86 | 350,553 | -1.27(-1.56%) |
Apr 19, 2021 | 81.35 | 81.43 | 79.68 | 81.13 | 253,169 | -0.50(-0.61%) |
Apr 16, 2021 | 81.62 | 82.26 | 81.08 | 81.62 | 391,178 | +0.47(+0.58%) |
Apr 15, 2021 | 80.84 | 81.91 | 79.33 | 81.15 | 249,780 | +0.46(+0.57%) |
Apr 14, 2021 | 78.75 | 81.89 | 78.75 | 80.69 | 415,960 | +2.20(+2.80%) |
Apr 13, 2021 | 79.58 | 79.77 | 77.56 | 78.50 | 269,517 | -1.11(-1.39%) |
Apr 12, 2021 | 78.40 | 80.06 | 78.40 | 79.61 | 276,035 | +1.29(+1.65%) |
Apr 09, 2021 | 76.28 | 78.47 | 76.28 | 78.31 | 235,879 | +2.21(+2.91%) |
Apr 08, 2021 | 75.46 | 76.17 | 74.00 | 76.10 | 171,925 | +0.34(+0.45%) |
Apr 07, 2021 | 76.27 | 77.39 | 75.16 | 75.76 | 189,940 | -0.68(-0.90%) |
Apr 06, 2021 | 76.07 | 77.57 | 75.70 | 76.44 | 370,807 | -0.56(-0.73%) |
Apr 05, 2021 | 77.00 | 77.06 | 75.06 | 77.01 | 274,347 | +1.14(+1.50%) |
Apr 01, 2021 | 75.77 | 76.23 | 74.44 | 75.87 | 206,354 | +0.59(+0.79%) |
Mar 31, 2021 | 77.19 | 77.29 | 75.23 | 75.28 | 240,046 | -1.73(-2.24%) |
Mar 30, 2021 | 74.95 | 77.72 | 74.24 | 77.01 | 233,253 | +2.38(+3.19%) |
Mar 29, 2021 | 76.62 | 77.78 | 74.60 | 74.62 | 193,850 | -1.91(-2.50%) |
Mar 26, 2021 | 75.14 | 76.89 | 74.53 | 76.54 | 140,483 | +2.10(+2.82%) |
Mar 25, 2021 | 70.71 | 74.60 | 70.13 | 74.44 | 180,429 | +2.79(+3.89%) |
Mar 24, 2021 | 73.85 | 74.78 | 71.29 | 71.65 | 287,475 | -1.17(-1.61%) |
Mar 23, 2021 | 74.15 | 74.75 | 72.14 | 72.82 | 269,383 | -2.35(-3.13%) |
Mar 22, 2021 | 75.93 | 76.05 | 73.17 | 75.18 | 341,799 | -1.29(-1.68%) |
Mar 19, 2021 | 76.76 | 78.19 | 75.70 | 76.46 | 542,000 | -0.88(-1.14%) |
Mar 18, 2021 | 79.48 | 80.06 | 76.95 | 77.34 | 577,781 | -2.43(-3.05%) |
Mar 17, 2021 | 79.60 | 80.27 | 78.92 | 79.77 | 251,028 | +0.22(+0.27%) |
Mar 16, 2021 | 79.16 | 79.98 | 78.27 | 79.56 | 209,932 | -0.22(-0.27%) |
Mar 15, 2021 | 79.64 | 79.91 | 78.22 | 79.77 | 216,912 | +0.21(+0.26%) |
Mar 12, 2021 | 79.50 | 80.23 | 77.95 | 79.57 | 194,310 | +0.53(+0.66%) |
Mar 11, 2021 | 78.14 | 79.67 | 77.22 | 79.04 | 318,193 | +0.77(+0.98%) |
Mar 10, 2021 | 75.08 | 78.82 | 75.08 | 78.27 | 342,308 | +3.63(+4.86%) |
Mar 09, 2021 | 75.15 | 75.42 | 73.45 | 74.64 | 211,883 | -0.47(-0.62%) |
Mar 08, 2021 | 73.13 | 76.84 | 72.96 | 75.11 | 469,345 | +2.19(+3.00%) |
Mar 05, 2021 | 68.47 | 73.17 | 68.01 | 72.93 | 579,733 | +5.91(+8.82%) |
Mar 04, 2021 | 66.28 | 67.87 | 65.48 | 67.01 | 318,855 | +0.44(+0.66%) |
Mar 03, 2021 | 66.14 | 67.98 | 66.02 | 66.57 | 184,318 | +1.18(+1.81%) |
Mar 02, 2021 | 65.13 | 66.05 | 64.57 | 65.39 | 146,007 | +0.12(+0.19%) |