Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.47 | 82.56 | 81.25 | 81.80 | 3,348,059 | -0.28(-0.35%) |
May 27, 2021 | 81.53 | 82.33 | 81.53 | 82.08 | 198,409 | +1.05(+1.29%) |
May 26, 2021 | 79.66 | 81.10 | 79.66 | 81.04 | 332,723 | +1.67(+2.10%) |
May 25, 2021 | 80.89 | 81.44 | 79.36 | 79.37 | 198,617 | -1.21(-1.50%) |
May 24, 2021 | 80.75 | 80.96 | 80.13 | 80.57 | 263,274 | +0.20(+0.25%) |
May 21, 2021 | 80.42 | 81.03 | 80.05 | 80.38 | 128,942 | +0.59(+0.75%) |
May 20, 2021 | 79.96 | 79.97 | 78.81 | 79.78 | 133,409 | -0.06(-0.07%) |
May 19, 2021 | 79.27 | 79.87 | 78.19 | 79.84 | 135,702 | -0.59(-0.73%) |
May 18, 2021 | 81.59 | 81.70 | 80.36 | 80.42 | 132,066 | -1.03(-1.26%) |
May 17, 2021 | 80.67 | 81.56 | 80.19 | 81.45 | 213,958 | +0.41(+0.50%) |
May 14, 2021 | 80.09 | 81.11 | 79.75 | 81.05 | 150,587 | +1.71(+2.15%) |
May 13, 2021 | 77.49 | 79.73 | 77.42 | 79.34 | 159,600 | +2.06(+2.66%) |
May 12, 2021 | 79.28 | 79.84 | 77.13 | 77.28 | 216,541 | -2.41(-3.02%) |
May 11, 2021 | 78.95 | 80.03 | 78.55 | 79.69 | 169,719 | -0.63(-0.79%) |
May 10, 2021 | 81.72 | 82.29 | 80.32 | 80.32 | 235,979 | -1.39(-1.70%) |
May 07, 2021 | 80.75 | 81.72 | 80.34 | 81.71 | 186,485 | +0.77(+0.96%) |
May 06, 2021 | 80.40 | 81.00 | 79.53 | 80.93 | 236,990 | +0.59(+0.74%) |
May 05, 2021 | 80.49 | 80.58 | 79.50 | 80.34 | 195,002 | +0.20(+0.25%) |
May 04, 2021 | 79.75 | 80.18 | 78.98 | 80.14 | 170,753 | +0.02(+0.02%) |
May 03, 2021 | 79.42 | 80.55 | 79.32 | 80.12 | 689,622 | +1.43(+1.81%) |
Apr 30, 2021 | 79.22 | 79.77 | 78.57 | 78.70 | 328,243 | -1.22(-1.52%) |
Apr 29, 2021 | 80.22 | 80.66 | 79.35 | 79.91 | 480,332 | +0.27(+0.34%) |
Apr 28, 2021 | 79.24 | 79.81 | 79.08 | 79.64 | 199,336 | +0.25(+0.32%) |
Apr 27, 2021 | 79.15 | 79.52 | 78.90 | 79.38 | 354,329 | +0.41(+0.51%) |
Apr 26, 2021 | 79.24 | 79.83 | 78.82 | 78.98 | 302,073 | +0.10(+0.13%) |
Apr 23, 2021 | 77.55 | 79.30 | 77.42 | 78.87 | 132,123 | +1.57(+2.03%) |
Apr 22, 2021 | 78.08 | 78.46 | 77.24 | 77.31 | 289,114 | -0.46(-0.59%) |
Apr 21, 2021 | 76.01 | 77.84 | 75.72 | 77.77 | 254,331 | +1.59(+2.08%) |
Apr 20, 2021 | 77.87 | 77.88 | 75.49 | 76.18 | 624,502 | -1.93(-2.46%) |
Apr 19, 2021 | 78.61 | 78.71 | 77.48 | 78.11 | 265,339 | -0.65(-0.83%) |
Apr 16, 2021 | 78.98 | 79.12 | 78.34 | 78.76 | 197,178 | +0.29(+0.37%) |
Apr 15, 2021 | 78.89 | 78.89 | 77.59 | 78.47 | 307,294 | +0.16(+0.20%) |
Apr 14, 2021 | 77.35 | 79.11 | 77.35 | 78.31 | 247,939 | +1.07(+1.38%) |
Apr 13, 2021 | 77.91 | 77.98 | 76.59 | 77.24 | 213,153 | -0.85(-1.09%) |
Apr 12, 2021 | 78.03 | 78.36 | 77.60 | 78.09 | 227,137 | +0.14(+0.18%) |
Apr 09, 2021 | 77.81 | 78.04 | 77.52 | 77.95 | 268,379 | +0.22(+0.28%) |
Apr 08, 2021 | 77.79 | 77.79 | 76.54 | 77.73 | 467,441 | +0.17(+0.22%) |
Apr 07, 2021 | 78.49 | 78.52 | 77.29 | 77.56 | 693,189 | -0.82(-1.05%) |
Apr 06, 2021 | 78.53 | 79.33 | 78.23 | 78.38 | 433,809 | -0.10(-0.13%) |
Apr 05, 2021 | 78.93 | 78.98 | 77.95 | 78.49 | 293,420 | +0.29(+0.37%) |
Apr 01, 2021 | 77.62 | 78.19 | 77.19 | 78.19 | 515,992 | +0.81(+1.05%) |
Mar 31, 2021 | 77.74 | 78.09 | 76.97 | 77.38 | 770,714 | -0.06(-0.07%) |
Mar 30, 2021 | 76.24 | 77.79 | 76.24 | 77.44 | 233,266 | +1.23(+1.61%) |
Mar 29, 2021 | 77.65 | 78.65 | 76.16 | 76.21 | 226,001 | -1.98(-2.53%) |
Mar 26, 2021 | 77.20 | 78.27 | 76.89 | 78.19 | 356,002 | +1.82(+2.39%) |
Mar 25, 2021 | 73.62 | 76.68 | 73.21 | 76.37 | 380,243 | +2.20(+2.96%) |
Mar 24, 2021 | 75.96 | 77.27 | 74.16 | 74.17 | 317,214 | -0.96(-1.28%) |
Mar 23, 2021 | 77.22 | 77.40 | 74.72 | 75.14 | 518,370 | -2.85(-3.65%) |
Mar 22, 2021 | 79.73 | 79.73 | 77.50 | 77.99 | 281,360 | -1.64(-2.06%) |
Mar 19, 2021 | 79.29 | 80.20 | 77.93 | 79.62 | 332,137 | +0.03(+0.04%) |
Mar 18, 2021 | 80.87 | 82.11 | 79.32 | 79.60 | 285,639 | -1.37(-1.69%) |
Mar 17, 2021 | 80.48 | 81.16 | 79.94 | 80.97 | 249,798 | +0.30(+0.37%) |
Mar 16, 2021 | 81.84 | 81.89 | 80.38 | 80.67 | 1,560,151 | -1.53(-1.86%) |
Mar 15, 2021 | 82.55 | 82.55 | 81.50 | 82.20 | 539,943 | -0.40(-0.49%) |
Mar 12, 2021 | 81.59 | 82.71 | 81.58 | 82.60 | 300,009 | +1.21(+1.49%) |
Mar 11, 2021 | 81.29 | 81.71 | 80.65 | 81.39 | 403,503 | +0.59(+0.73%) |
Mar 10, 2021 | 79.36 | 80.99 | 79.31 | 80.80 | 332,050 | +1.80(+2.27%) |
Mar 09, 2021 | 79.82 | 79.82 | 78.27 | 79.00 | 605,104 | +0.00(+0.00%) |
Mar 08, 2021 | 77.46 | 79.42 | 77.18 | 79.00 | 3,216,556 | +2.31(+3.02%) |
Mar 05, 2021 | 75.77 | 76.80 | 73.96 | 76.69 | 361,287 | +2.01(+2.69%) |
Mar 04, 2021 | 75.45 | 76.25 | 73.30 | 74.68 | 1,367,019 | -0.68(-0.90%) |
Mar 03, 2021 | 74.86 | 76.71 | 74.86 | 75.36 | 360,354 | +0.97(+1.30%) |
Mar 02, 2021 | 75.53 | 75.60 | 74.39 | 74.39 | 336,243 | -1.13(-1.49%) |