Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.51 | 82.51 | 80.37 | 81.15 | 27,489 | -0.56(-0.69%) |
May 27, 2021 | 81.26 | 81.74 | 80.42 | 81.71 | 31,447 | +1.69(+2.11%) |
May 26, 2021 | 79.59 | 80.61 | 78.51 | 80.02 | 28,073 | +1.52(+1.94%) |
May 25, 2021 | 81.00 | 81.40 | 78.44 | 78.50 | 50,934 | -3.02(-3.70%) |
May 24, 2021 | 82.53 | 82.56 | 80.85 | 81.52 | 37,702 | -0.53(-0.65%) |
May 21, 2021 | 82.22 | 82.50 | 80.96 | 82.05 | 26,867 | +1.18(+1.46%) |
May 20, 2021 | 80.80 | 81.17 | 80.00 | 80.87 | 21,582 | -0.20(-0.25%) |
May 19, 2021 | 80.47 | 81.32 | 79.54 | 81.07 | 25,032 | -0.50(-0.61%) |
May 18, 2021 | 83.49 | 84.00 | 81.06 | 81.57 | 37,023 | -2.45(-2.92%) |
May 17, 2021 | 83.00 | 84.02 | 81.77 | 84.02 | 40,255 | +0.79(+0.95%) |
May 14, 2021 | 82.15 | 83.27 | 81.31 | 83.23 | 42,070 | +1.05(+1.28%) |
May 13, 2021 | 77.48 | 82.67 | 77.48 | 82.18 | 82,674 | +5.37(+6.99%) |
May 12, 2021 | 78.45 | 78.95 | 76.79 | 76.81 | 29,423 | -1.55(-1.98%) |
May 11, 2021 | 77.43 | 78.80 | 77.43 | 78.36 | 25,626 | -0.46(-0.58%) |
May 10, 2021 | 79.60 | 80.64 | 78.81 | 78.82 | 35,809 | -1.43(-1.78%) |
May 07, 2021 | 79.20 | 80.40 | 79.20 | 80.25 | 29,113 | -0.32(-0.40%) |
May 06, 2021 | 79.79 | 81.23 | 79.13 | 80.57 | 32,181 | +0.46(+0.57%) |
May 05, 2021 | 79.86 | 80.82 | 79.03 | 80.11 | 32,528 | -0.35(-0.43%) |
May 04, 2021 | 80.48 | 80.92 | 79.53 | 80.46 | 24,713 | +0.18(+0.22%) |
May 03, 2021 | 80.00 | 80.54 | 79.17 | 80.28 | 72,965 | +2.13(+2.73%) |
Apr 30, 2021 | 77.32 | 79.67 | 77.32 | 78.15 | 58,300 | -0.24(-0.31%) |
Apr 29, 2021 | 78.87 | 79.33 | 78.07 | 78.39 | 19,002 | +0.34(+0.44%) |
Apr 28, 2021 | 79.22 | 79.27 | 77.70 | 78.05 | 15,997 | -0.30(-0.38%) |
Apr 27, 2021 | 78.74 | 79.32 | 77.81 | 78.35 | 24,862 | -0.62(-0.79%) |
Apr 26, 2021 | 80.34 | 80.34 | 78.44 | 78.97 | 21,694 | -0.41(-0.52%) |
Apr 23, 2021 | 78.36 | 80.40 | 78.36 | 79.38 | 53,400 | +1.44(+1.85%) |
Apr 22, 2021 | 78.44 | 78.89 | 77.53 | 77.94 | 21,260 | -0.62(-0.79%) |
Apr 21, 2021 | 76.90 | 78.81 | 76.90 | 78.56 | 18,915 | +1.66(+2.16%) |
Apr 20, 2021 | 78.99 | 78.99 | 76.64 | 76.90 | 53,509 | -2.09(-2.65%) |
Apr 19, 2021 | 79.16 | 80.73 | 78.63 | 78.99 | 36,702 | -0.80(-1.00%) |
Apr 16, 2021 | 81.14 | 81.14 | 79.63 | 79.79 | 35,200 | -0.05(-0.06%) |
Apr 15, 2021 | 80.90 | 80.90 | 78.97 | 79.84 | 21,646 | -0.32(-0.40%) |
Apr 14, 2021 | 79.21 | 80.92 | 79.21 | 80.16 | 15,358 | +0.95(+1.20%) |
Apr 13, 2021 | 81.13 | 81.13 | 79.20 | 79.21 | 29,012 | -1.53(-1.89%) |
Apr 12, 2021 | 81.51 | 81.51 | 80.73 | 80.74 | 15,933 | -0.01(-0.01%) |
Apr 09, 2021 | 80.53 | 81.24 | 79.94 | 80.75 | 29,400 | +0.15(+0.19%) |
Apr 08, 2021 | 79.53 | 80.97 | 79.25 | 80.60 | 50,212 | +0.88(+1.10%) |
Apr 07, 2021 | 80.01 | 81.27 | 79.59 | 79.72 | 37,258 | -1.18(-1.46%) |
Apr 06, 2021 | 81.22 | 81.80 | 80.38 | 80.90 | 33,058 | -0.57(-0.70%) |
Apr 05, 2021 | 83.11 | 83.11 | 80.79 | 81.47 | 36,200 | -1.07(-1.30%) |
Apr 01, 2021 | 81.67 | 82.55 | 80.77 | 82.54 | 38,800 | -0.16(-0.19%) |
Mar 31, 2021 | 84.38 | 85.25 | 82.19 | 82.70 | 52,092 | -1.68(-1.99%) |
Mar 30, 2021 | 83.73 | 85.03 | 83.55 | 84.38 | 38,609 | +1.46(+1.76%) |
Mar 29, 2021 | 84.04 | 85.29 | 82.59 | 82.92 | 44,913 | -1.98(-2.33%) |
Mar 26, 2021 | 85.16 | 85.56 | 84.03 | 84.90 | 29,300 | +1.23(+1.47%) |
Mar 25, 2021 | 81.00 | 83.81 | 80.15 | 83.67 | 31,592 | +2.56(+3.16%) |
Mar 24, 2021 | 82.16 | 86.58 | 81.10 | 81.11 | 33,161 | +0.61(+0.76%) |
Mar 23, 2021 | 82.70 | 82.70 | 80.32 | 80.50 | 33,283 | -3.46(-4.12%) |
Mar 22, 2021 | 85.92 | 85.92 | 83.18 | 83.96 | 35,389 | -3.03(-3.48%) |
Mar 19, 2021 | 84.25 | 87.29 | 82.68 | 86.99 | 237,000 | +1.82(+2.14%) |
Mar 18, 2021 | 87.37 | 87.37 | 84.50 | 85.17 | 72,739 | -1.44(-1.66%) |
Mar 17, 2021 | 88.95 | 88.95 | 85.59 | 86.61 | 53,103 | -1.70(-1.93%) |
Mar 16, 2021 | 90.86 | 90.86 | 87.73 | 88.31 | 36,141 | -3.04(-3.33%) |
Mar 15, 2021 | 92.06 | 92.06 | 89.27 | 91.35 | 61,007 | -1.01(-1.09%) |
Mar 12, 2021 | 91.30 | 92.80 | 90.44 | 92.36 | 33,700 | +1.50(+1.65%) |
Mar 11, 2021 | 90.02 | 91.11 | 89.47 | 90.86 | 41,807 | -0.12(-0.13%) |
Mar 10, 2021 | 87.87 | 91.20 | 87.87 | 90.98 | 42,582 | +2.88(+3.27%) |
Mar 09, 2021 | 89.10 | 89.73 | 87.00 | 88.10 | 51,073 | -1.59(-1.77%) |
Mar 08, 2021 | 86.50 | 90.00 | 85.53 | 89.69 | 53,290 | +3.14(+3.63%) |
Mar 05, 2021 | 83.78 | 86.57 | 83.39 | 86.55 | 70,500 | +4.20(+5.10%) |
Mar 04, 2021 | 81.65 | 83.82 | 80.74 | 82.35 | 44,583 | +1.44(+1.78%) |
Mar 03, 2021 | 80.20 | 82.87 | 80.20 | 80.91 | 34,547 | +1.52(+1.91%) |
Mar 02, 2021 | 80.01 | 80.20 | 78.69 | 79.39 | 23,941 | -1.25(-1.55%) |