Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.77 | 80.80 | 79.37 | 80.23 | 196,424 | +0.43(+0.54%) |
May 27, 2021 | 79.69 | 80.98 | 79.08 | 79.80 | 443,670 | -0.24(-0.30%) |
May 26, 2021 | 78.95 | 80.46 | 78.78 | 80.04 | 275,947 | +1.48(+1.89%) |
May 25, 2021 | 78.53 | 79.58 | 78.28 | 78.56 | 266,905 | +0.60(+0.78%) |
May 24, 2021 | 77.54 | 78.43 | 76.94 | 77.96 | 231,069 | +1.72(+2.25%) |
May 21, 2021 | 77.78 | 77.78 | 76.08 | 76.24 | 365,335 | -0.84(-1.09%) |
May 20, 2021 | 75.52 | 77.29 | 74.41 | 77.08 | 289,004 | +2.10(+2.79%) |
May 19, 2021 | 71.19 | 75.35 | 71.19 | 74.99 | 296,320 | +2.11(+2.90%) |
May 18, 2021 | 74.91 | 75.75 | 72.85 | 72.87 | 336,841 | -1.34(-1.80%) |
May 17, 2021 | 74.00 | 74.68 | 72.52 | 74.21 | 501,239 | -0.87(-1.16%) |
May 14, 2021 | 73.94 | 75.82 | 73.15 | 75.07 | 246,503 | +2.29(+3.15%) |
May 13, 2021 | 72.84 | 74.22 | 71.51 | 72.78 | 497,267 | +1.00(+1.40%) |
May 12, 2021 | 73.98 | 74.95 | 71.51 | 71.78 | 329,929 | -3.34(-4.45%) |
May 11, 2021 | 72.99 | 75.65 | 72.62 | 75.12 | 291,420 | -0.95(-1.24%) |
May 10, 2021 | 79.60 | 79.66 | 75.94 | 76.07 | 435,697 | -4.32(-5.37%) |
May 07, 2021 | 79.91 | 80.50 | 78.79 | 80.39 | 218,308 | +1.60(+2.03%) |
May 06, 2021 | 78.05 | 79.63 | 77.04 | 78.79 | 647,861 | +0.22(+0.29%) |
May 05, 2021 | 77.27 | 78.88 | 76.03 | 78.56 | 351,984 | +2.34(+3.07%) |
May 04, 2021 | 77.65 | 78.94 | 75.34 | 76.22 | 516,376 | -2.27(-2.89%) |
May 03, 2021 | 81.97 | 82.23 | 78.44 | 78.50 | 432,875 | -2.21(-2.74%) |
Apr 30, 2021 | 79.42 | 84.73 | 79.18 | 80.71 | 622,709 | -1.26(-1.53%) |
Apr 29, 2021 | 80.71 | 82.90 | 79.84 | 81.96 | 368,519 | +0.32(+0.39%) |
Apr 28, 2021 | 80.62 | 81.74 | 79.52 | 81.64 | 250,147 | +0.37(+0.46%) |
Apr 27, 2021 | 83.09 | 83.09 | 80.62 | 81.27 | 280,752 | -1.09(-1.33%) |
Apr 26, 2021 | 83.81 | 85.83 | 82.01 | 82.36 | 699,706 | -0.88(-1.05%) |
Apr 23, 2021 | 80.96 | 83.59 | 80.96 | 83.24 | 299,401 | +3.41(+4.27%) |
Apr 22, 2021 | 80.28 | 81.25 | 79.08 | 79.83 | 260,645 | -0.11(-0.13%) |
Apr 21, 2021 | 76.07 | 80.00 | 74.47 | 79.94 | 390,781 | +3.64(+4.76%) |
Apr 20, 2021 | 77.65 | 78.12 | 75.16 | 76.30 | 340,286 | -2.06(-2.62%) |
Apr 19, 2021 | 79.71 | 80.15 | 77.75 | 78.36 | 345,204 | -2.25(-2.79%) |
Apr 16, 2021 | 80.85 | 80.98 | 79.89 | 80.61 | 331,619 | +0.16(+0.19%) |
Apr 15, 2021 | 80.06 | 80.89 | 79.21 | 80.45 | 169,381 | +1.64(+2.08%) |
Apr 14, 2021 | 78.35 | 80.12 | 78.31 | 78.82 | 209,661 | +0.00(+0.00%) |
Apr 13, 2021 | 79.50 | 79.92 | 77.68 | 78.82 | 241,638 | +0.06(+0.07%) |
Apr 12, 2021 | 78.27 | 79.26 | 77.54 | 78.76 | 209,687 | -0.24(-0.31%) |
Apr 09, 2021 | 78.87 | 79.44 | 77.65 | 79.00 | 311,816 | -0.64(-0.81%) |
Apr 08, 2021 | 80.42 | 81.00 | 78.97 | 79.65 | 331,817 | +0.35(+0.44%) |
Apr 07, 2021 | 82.41 | 82.78 | 78.99 | 79.29 | 398,576 | -2.90(-3.53%) |
Apr 06, 2021 | 82.31 | 83.33 | 81.09 | 82.20 | 241,349 | -0.45(-0.54%) |
Apr 05, 2021 | 84.48 | 84.48 | 81.61 | 82.65 | 375,792 | -0.58(-0.70%) |
Apr 01, 2021 | 80.82 | 83.35 | 80.44 | 83.23 | 243,276 | +3.82(+4.81%) |
Mar 31, 2021 | 78.25 | 80.16 | 77.39 | 79.41 | 332,896 | +2.29(+2.97%) |
Mar 30, 2021 | 76.68 | 77.62 | 75.30 | 77.12 | 210,918 | -0.04(-0.05%) |
Mar 29, 2021 | 80.20 | 81.07 | 76.83 | 77.16 | 255,471 | -3.85(-4.75%) |
Mar 26, 2021 | 76.85 | 81.07 | 76.58 | 81.01 | 311,816 | +4.28(+5.58%) |
Mar 25, 2021 | 75.88 | 77.55 | 73.88 | 76.73 | 293,388 | -0.12(-0.15%) |
Mar 24, 2021 | 79.32 | 80.57 | 76.76 | 76.85 | 513,569 | -1.11(-1.43%) |
Mar 23, 2021 | 80.31 | 80.39 | 77.42 | 77.96 | 349,339 | -2.67(-3.31%) |
Mar 22, 2021 | 81.73 | 81.99 | 79.37 | 80.63 | 242,831 | +0.41(+0.51%) |
Mar 19, 2021 | 78.02 | 80.50 | 77.48 | 80.22 | 1,031,692 | +1.96(+2.50%) |
Mar 18, 2021 | 81.26 | 81.57 | 78.00 | 78.26 | 295,229 | -4.31(-5.22%) |
Mar 17, 2021 | 80.78 | 82.84 | 79.30 | 82.57 | 267,613 | +1.17(+1.44%) |
Mar 16, 2021 | 82.29 | 82.84 | 80.97 | 81.40 | 347,330 | +0.20(+0.25%) |
Mar 15, 2021 | 80.24 | 81.22 | 79.30 | 81.19 | 280,230 | +0.76(+0.94%) |
Mar 12, 2021 | 80.59 | 81.38 | 79.16 | 80.43 | 502,353 | -1.76(-2.15%) |
Mar 11, 2021 | 81.47 | 82.38 | 80.91 | 82.20 | 336,248 | +3.43(+4.36%) |
Mar 10, 2021 | 80.76 | 81.58 | 78.54 | 78.77 | 397,245 | -0.86(-1.08%) |
Mar 09, 2021 | 78.28 | 80.81 | 77.97 | 79.63 | 535,806 | +3.78(+4.99%) |
Mar 08, 2021 | 80.45 | 80.79 | 75.44 | 75.84 | 415,758 | -5.17(-6.38%) |
Mar 05, 2021 | 83.09 | 83.28 | 78.40 | 81.01 | 870,500 | +0.17(+0.20%) |
Mar 04, 2021 | 84.33 | 85.07 | 79.72 | 80.84 | 454,050 | -3.58(-4.24%) |
Mar 03, 2021 | 86.23 | 86.23 | 83.73 | 84.42 | 338,459 | -0.71(-0.84%) |
Mar 02, 2021 | 89.21 | 89.21 | 85.08 | 85.13 | 482,990 | -3.90(-4.38%) |