Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.49 | 85.00 | 83.31 | 83.65 | 315,348 | -0.38(-0.45%) |
May 27, 2021 | 84.04 | 84.43 | 82.52 | 84.03 | 598,457 | +0.09(+0.11%) |
May 26, 2021 | 82.67 | 84.05 | 82.67 | 83.94 | 619,113 | +1.93(+2.35%) |
May 25, 2021 | 81.79 | 82.34 | 81.26 | 82.01 | 393,431 | +0.44(+0.54%) |
May 24, 2021 | 82.06 | 83.03 | 81.39 | 81.57 | 481,169 | -0.10(-0.12%) |
May 21, 2021 | 82.01 | 82.70 | 81.14 | 81.67 | 265,647 | +0.86(+1.06%) |
May 20, 2021 | 79.42 | 81.85 | 79.37 | 80.81 | 368,724 | +1.89(+2.39%) |
May 19, 2021 | 77.29 | 79.03 | 76.00 | 78.92 | 272,806 | -0.25(-0.32%) |
May 18, 2021 | 79.41 | 80.43 | 78.76 | 79.17 | 454,962 | +0.36(+0.46%) |
May 17, 2021 | 80.20 | 81.66 | 78.17 | 78.81 | 609,092 | -2.21(-2.73%) |
May 14, 2021 | 78.36 | 81.32 | 78.23 | 81.02 | 491,225 | +3.34(+4.30%) |
May 13, 2021 | 78.35 | 80.00 | 77.20 | 77.68 | 609,893 | -0.47(-0.60%) |
May 12, 2021 | 77.70 | 78.48 | 76.30 | 78.15 | 629,546 | -0.64(-0.81%) |
May 11, 2021 | 74.82 | 79.60 | 74.61 | 78.79 | 694,921 | +2.38(+3.11%) |
May 10, 2021 | 74.81 | 77.23 | 74.19 | 76.41 | 693,175 | +1.20(+1.60%) |
May 07, 2021 | 73.89 | 76.40 | 73.57 | 75.21 | 1,083,136 | +1.66(+2.26%) |
May 06, 2021 | 75.75 | 76.57 | 72.96 | 73.55 | 876,512 | -2.71(-3.55%) |
May 05, 2021 | 78.83 | 79.80 | 75.67 | 76.26 | 530,497 | -1.72(-2.21%) |
May 04, 2021 | 78.76 | 79.24 | 76.07 | 77.98 | 592,563 | -1.90(-2.38%) |
May 03, 2021 | 81.47 | 82.06 | 79.65 | 79.88 | 630,845 | -1.37(-1.69%) |
Apr 30, 2021 | 81.86 | 83.77 | 81.03 | 81.25 | 723,800 | -1.37(-1.66%) |
Apr 29, 2021 | 86.23 | 86.23 | 82.16 | 82.62 | 736,230 | -3.02(-3.53%) |
Apr 28, 2021 | 87.48 | 88.84 | 85.47 | 85.64 | 828,107 | -1.94(-2.22%) |
Apr 27, 2021 | 86.84 | 89.35 | 86.84 | 87.58 | 833,490 | +0.19(+0.22%) |
Apr 26, 2021 | 85.32 | 87.77 | 84.18 | 87.39 | 1,181,137 | +3.46(+4.12%) |
Apr 23, 2021 | 83.35 | 84.55 | 82.56 | 83.93 | 420,400 | +1.69(+2.05%) |
Apr 22, 2021 | 81.61 | 83.98 | 81.46 | 82.24 | 689,241 | +0.59(+0.72%) |
Apr 21, 2021 | 82.66 | 83.53 | 81.40 | 81.65 | 638,183 | -1.09(-1.32%) |
Apr 20, 2021 | 84.63 | 86.16 | 82.13 | 82.74 | 853,711 | -2.18(-2.57%) |
Apr 19, 2021 | 84.00 | 85.40 | 83.49 | 84.92 | 1,207,747 | +0.77(+0.92%) |
Apr 16, 2021 | 84.76 | 84.76 | 82.60 | 84.15 | 468,600 | -0.32(-0.38%) |
Apr 15, 2021 | 83.47 | 84.55 | 83.45 | 84.47 | 306,433 | +1.93(+2.34%) |
Apr 14, 2021 | 83.30 | 85.23 | 81.91 | 82.54 | 787,716 | -0.18(-0.22%) |
Apr 13, 2021 | 81.93 | 84.00 | 80.75 | 82.72 | 544,881 | +1.62(+2.00%) |
Apr 12, 2021 | 78.67 | 81.48 | 77.88 | 81.10 | 515,856 | +1.81(+2.28%) |
Apr 09, 2021 | 78.26 | 79.88 | 77.54 | 79.29 | 335,300 | +0.56(+0.71%) |
Apr 08, 2021 | 78.23 | 78.93 | 77.74 | 78.73 | 563,549 | +1.37(+1.77%) |
Apr 07, 2021 | 77.89 | 78.70 | 77.02 | 77.36 | 251,025 | -0.80(-1.02%) |
Apr 06, 2021 | 77.18 | 79.82 | 77.08 | 78.16 | 388,102 | +0.60(+0.77%) |
Apr 05, 2021 | 77.75 | 78.05 | 76.44 | 77.56 | 703,883 | +0.21(+0.27%) |
Apr 01, 2021 | 75.99 | 77.87 | 73.88 | 77.35 | 419,700 | +2.74(+3.67%) |
Mar 31, 2021 | 73.72 | 75.36 | 73.72 | 74.61 | 609,160 | +1.18(+1.61%) |
Mar 30, 2021 | 74.36 | 74.36 | 72.02 | 73.43 | 638,837 | -1.07(-1.44%) |
Mar 29, 2021 | 73.93 | 74.91 | 72.82 | 74.50 | 542,313 | +0.44(+0.59%) |
Mar 26, 2021 | 74.16 | 75.10 | 72.29 | 74.06 | 790,300 | +0.16(+0.22%) |
Mar 25, 2021 | 74.01 | 75.25 | 72.11 | 73.90 | 882,487 | -1.25(-1.66%) |
Mar 24, 2021 | 78.74 | 79.17 | 74.53 | 75.15 | 492,785 | -3.08(-3.94%) |
Mar 23, 2021 | 78.32 | 79.84 | 77.26 | 78.23 | 947,649 | +0.20(+0.26%) |
Mar 22, 2021 | 76.73 | 79.37 | 76.24 | 78.03 | 582,078 | +1.47(+1.92%) |
Mar 19, 2021 | 72.62 | 76.90 | 72.62 | 76.56 | 1,214,200 | +4.04(+5.57%) |
Mar 18, 2021 | 77.92 | 78.50 | 72.44 | 72.52 | 922,888 | -6.48(-8.20%) |
Mar 17, 2021 | 79.40 | 80.72 | 76.29 | 79.00 | 1,697,839 | -0.52(-0.65%) |
Mar 16, 2021 | 79.10 | 80.90 | 77.88 | 79.52 | 1,312,043 | +0.79(+1.00%) |
Mar 15, 2021 | 79.15 | 79.53 | 77.52 | 78.73 | 801,979 | -0.50(-0.63%) |
Mar 12, 2021 | 78.87 | 79.86 | 76.50 | 79.23 | 678,300 | -0.65(-0.81%) |
Mar 11, 2021 | 81.16 | 81.47 | 79.50 | 79.88 | 747,852 | +2.31(+2.98%) |
Mar 10, 2021 | 78.39 | 80.73 | 76.89 | 77.57 | 590,294 | -1.34(-1.70%) |
Mar 09, 2021 | 78.37 | 80.00 | 78.05 | 78.91 | 866,598 | +2.66(+3.49%) |
Mar 08, 2021 | 77.55 | 78.76 | 75.91 | 76.25 | 652,569 | -1.53(-1.97%) |
Mar 05, 2021 | 80.40 | 80.47 | 76.34 | 77.78 | 821,900 | -1.07(-1.36%) |
Mar 04, 2021 | 78.65 | 81.16 | 77.80 | 78.85 | 882,846 | -0.46(-0.58%) |
Mar 03, 2021 | 83.64 | 83.64 | 78.05 | 79.31 | 692,572 | +0.32(+0.41%) |
Mar 02, 2021 | 82.02 | 82.41 | 78.51 | 78.99 | 660,022 | -2.32(-2.85%) |