Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.38 | 79.62 | 79.02 | 79.11 | 757,782 | -0.17(-0.21%) |
May 27, 2021 | 78.73 | 79.42 | 78.38 | 79.28 | 586,606 | +0.56(+0.72%) |
May 26, 2021 | 77.92 | 78.87 | 77.64 | 78.71 | 897,667 | +0.89(+1.15%) |
May 25, 2021 | 78.00 | 78.57 | 77.82 | 77.82 | 517,718 | -0.09(-0.12%) |
May 24, 2021 | 77.93 | 78.22 | 77.49 | 77.92 | 906,250 | +0.78(+1.01%) |
May 21, 2021 | 77.23 | 77.90 | 77.14 | 77.14 | 616,394 | -0.09(-0.12%) |
May 20, 2021 | 76.16 | 77.33 | 76.16 | 77.23 | 1,300,171 | +1.06(+1.39%) |
May 19, 2021 | 75.10 | 76.25 | 74.92 | 76.17 | 704,112 | -0.27(-0.36%) |
May 18, 2021 | 76.33 | 76.98 | 76.09 | 76.44 | 868,497 | +0.23(+0.31%) |
May 17, 2021 | 76.26 | 76.36 | 75.64 | 76.21 | 843,057 | -0.13(-0.17%) |
May 14, 2021 | 75.40 | 76.60 | 75.31 | 76.34 | 449,260 | +1.31(+1.75%) |
May 13, 2021 | 75.43 | 76.10 | 74.30 | 75.03 | 1,185,438 | -0.33(-0.44%) |
May 12, 2021 | 76.72 | 76.72 | 75.14 | 75.35 | 1,605,714 | -1.69(-2.19%) |
May 11, 2021 | 75.95 | 77.28 | 75.43 | 77.04 | 1,592,219 | +0.05(+0.06%) |
May 10, 2021 | 77.94 | 77.94 | 76.88 | 77.00 | 1,119,527 | -1.13(-1.44%) |
May 07, 2021 | 77.99 | 78.75 | 77.94 | 78.12 | 727,532 | +0.85(+1.11%) |
May 06, 2021 | 78.20 | 78.20 | 76.80 | 77.27 | 809,906 | -0.64(-0.82%) |
May 05, 2021 | 78.72 | 79.00 | 77.75 | 77.91 | 1,858,227 | -0.37(-0.47%) |
May 04, 2021 | 79.22 | 79.22 | 77.51 | 78.27 | 1,565,677 | -1.39(-1.74%) |
May 03, 2021 | 80.31 | 80.62 | 79.53 | 79.66 | 1,278,471 | -0.40(-0.50%) |
Apr 30, 2021 | 80.20 | 80.85 | 79.95 | 80.06 | 878,537 | -0.64(-0.79%) |
Apr 29, 2021 | 82.10 | 82.10 | 80.28 | 80.70 | 783,480 | -0.79(-0.97%) |
Apr 28, 2021 | 81.68 | 81.77 | 81.16 | 81.49 | 961,300 | -0.04(-0.05%) |
Apr 27, 2021 | 82.07 | 82.21 | 81.53 | 81.53 | 772,267 | -0.34(-0.41%) |
Apr 26, 2021 | 81.07 | 81.93 | 81.07 | 81.86 | 728,901 | +0.98(+1.21%) |
Apr 23, 2021 | 79.88 | 81.09 | 79.88 | 80.89 | 1,459,717 | +1.14(+1.42%) |
Apr 22, 2021 | 79.85 | 80.86 | 79.35 | 79.75 | 1,098,035 | +0.06(+0.07%) |
Apr 21, 2021 | 78.62 | 79.84 | 78.35 | 79.70 | 716,715 | +0.90(+1.14%) |
Apr 20, 2021 | 79.55 | 79.92 | 78.38 | 78.80 | 1,433,923 | -0.88(-1.11%) |
Apr 19, 2021 | 80.42 | 80.70 | 79.51 | 79.68 | 1,242,082 | -1.00(-1.24%) |
Apr 16, 2021 | 81.18 | 81.19 | 80.48 | 80.68 | 533,432 | -0.22(-0.27%) |
Apr 15, 2021 | 81.02 | 81.13 | 80.65 | 80.90 | 860,049 | +0.57(+0.71%) |
Apr 14, 2021 | 80.92 | 81.54 | 80.24 | 80.32 | 908,647 | -0.57(-0.71%) |
Apr 13, 2021 | 80.23 | 81.06 | 80.17 | 80.90 | 731,809 | +0.79(+0.98%) |
Apr 12, 2021 | 80.00 | 80.36 | 79.78 | 80.11 | 858,241 | -0.30(-0.37%) |
Apr 09, 2021 | 80.42 | 80.46 | 80.02 | 80.41 | 1,003,022 | -0.08(-0.09%) |
Apr 08, 2021 | 80.32 | 80.77 | 80.03 | 80.48 | 1,721,543 | +0.81(+1.01%) |
Apr 07, 2021 | 80.51 | 80.51 | 79.55 | 79.68 | 1,177,554 | -0.68(-0.85%) |
Apr 06, 2021 | 79.35 | 80.58 | 79.30 | 80.36 | 1,515,998 | +0.89(+1.12%) |
Apr 05, 2021 | 77.88 | 79.81 | 77.82 | 79.47 | 1,347,586 | +0.34(+0.43%) |
Apr 01, 2021 | 78.63 | 79.63 | 78.63 | 79.13 | 1,618,095 | +1.02(+1.30%) |
Mar 31, 2021 | 77.15 | 78.36 | 77.15 | 78.12 | 1,210,519 | +1.25(+1.62%) |
Mar 30, 2021 | 75.84 | 77.01 | 75.63 | 76.87 | 784,413 | +0.71(+0.94%) |
Mar 29, 2021 | 76.92 | 77.34 | 76.00 | 76.16 | 608,703 | -0.97(-1.25%) |
Mar 26, 2021 | 76.51 | 77.36 | 75.89 | 77.12 | 618,863 | +0.55(+0.72%) |
Mar 25, 2021 | 75.70 | 76.83 | 75.28 | 76.57 | 1,967,967 | +0.21(+0.27%) |
Mar 24, 2021 | 78.72 | 78.90 | 76.26 | 76.36 | 1,124,731 | -1.93(-2.47%) |
Mar 23, 2021 | 79.58 | 79.93 | 78.21 | 78.29 | 760,598 | -1.28(-1.61%) |
Mar 22, 2021 | 79.32 | 79.91 | 79.02 | 79.58 | 637,302 | +0.48(+0.60%) |
Mar 19, 2021 | 78.52 | 79.36 | 77.94 | 79.10 | 749,251 | +0.73(+0.93%) |
Mar 18, 2021 | 79.95 | 79.95 | 78.36 | 78.37 | 1,503,496 | -2.40(-2.97%) |
Mar 17, 2021 | 80.05 | 81.09 | 79.28 | 80.77 | 1,639,796 | -0.01(-0.01%) |
Mar 16, 2021 | 81.84 | 82.08 | 80.24 | 80.78 | 843,233 | -0.70(-0.86%) |
Mar 15, 2021 | 80.85 | 81.53 | 80.52 | 81.48 | 666,795 | +0.63(+0.78%) |
Mar 12, 2021 | 80.22 | 80.92 | 79.53 | 80.85 | 1,642,549 | -0.08(-0.10%) |
Mar 11, 2021 | 79.68 | 81.20 | 79.68 | 80.94 | 1,178,870 | +2.09(+2.65%) |
Mar 10, 2021 | 79.62 | 80.26 | 78.60 | 78.85 | 1,342,601 | -0.25(-0.32%) |
Mar 09, 2021 | 77.46 | 79.46 | 77.46 | 79.10 | 1,357,361 | +2.81(+3.69%) |
Mar 08, 2021 | 77.95 | 78.69 | 76.29 | 76.29 | 1,230,284 | -1.84(-2.35%) |
Mar 05, 2021 | 78.76 | 79.07 | 75.00 | 78.13 | 2,139,774 | -0.07(-0.08%) |
Mar 04, 2021 | 80.44 | 80.55 | 76.95 | 78.19 | 2,370,416 | -2.25(-2.80%) |
Mar 03, 2021 | 82.29 | 82.61 | 80.19 | 80.44 | 1,381,781 | -1.82(-2.21%) |
Mar 02, 2021 | 83.44 | 83.73 | 82.18 | 82.26 | 892,457 | -1.22(-1.46%) |