Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.02 | 83.18 | 79.82 | 82.79 | 1,306,157 | +2.85(+3.56%) |
May 27, 2021 | 80.22 | 80.98 | 79.63 | 79.94 | 3,872,470 | -0.17(-0.21%) |
May 26, 2021 | 79.67 | 80.73 | 79.11 | 80.11 | 940,307 | +0.68(+0.86%) |
May 25, 2021 | 80.58 | 80.99 | 79.19 | 79.43 | 1,114,318 | -0.70(-0.87%) |
May 24, 2021 | 80.11 | 80.95 | 79.96 | 80.13 | 754,799 | +0.24(+0.30%) |
May 21, 2021 | 79.54 | 80.30 | 79.27 | 79.89 | 762,296 | +0.87(+1.10%) |
May 20, 2021 | 78.69 | 79.82 | 78.31 | 79.03 | 1,681,817 | +0.34(+0.43%) |
May 19, 2021 | 79.29 | 80.30 | 77.80 | 78.69 | 965,919 | -1.89(-2.34%) |
May 18, 2021 | 82.99 | 83.78 | 80.56 | 80.58 | 699,849 | -2.12(-2.57%) |
May 17, 2021 | 82.90 | 83.56 | 82.19 | 82.70 | 461,950 | -0.11(-0.13%) |
May 14, 2021 | 82.17 | 83.29 | 81.67 | 82.81 | 682,679 | +1.42(+1.75%) |
May 13, 2021 | 79.04 | 81.51 | 78.39 | 81.38 | 1,042,377 | +2.79(+3.55%) |
May 12, 2021 | 81.44 | 81.45 | 78.39 | 78.59 | 861,431 | -3.32(-4.05%) |
May 11, 2021 | 80.56 | 82.34 | 80.34 | 81.91 | 623,329 | -0.08(-0.10%) |
May 10, 2021 | 81.74 | 82.48 | 81.45 | 81.99 | 498,213 | +0.51(+0.63%) |
May 07, 2021 | 81.36 | 81.98 | 80.78 | 81.47 | 545,516 | +0.31(+0.38%) |
May 06, 2021 | 81.39 | 81.69 | 80.03 | 81.17 | 585,344 | +0.08(+0.10%) |
May 05, 2021 | 79.53 | 81.19 | 78.18 | 81.09 | 869,374 | +0.84(+1.05%) |
May 04, 2021 | 80.07 | 81.12 | 79.04 | 80.25 | 648,037 | -0.03(-0.04%) |
May 03, 2021 | 80.77 | 81.42 | 80.06 | 80.28 | 655,728 | +0.04(+0.05%) |
Apr 30, 2021 | 79.53 | 80.77 | 79.38 | 80.24 | 615,985 | +0.49(+0.62%) |
Apr 29, 2021 | 77.01 | 79.93 | 76.67 | 79.75 | 743,040 | +1.26(+1.61%) |
Apr 28, 2021 | 78.96 | 79.19 | 77.66 | 78.48 | 982,160 | -0.68(-0.86%) |
Apr 27, 2021 | 80.28 | 80.32 | 78.39 | 79.16 | 548,178 | -0.14(-0.17%) |
Apr 26, 2021 | 78.95 | 79.81 | 78.95 | 79.30 | 737,267 | +0.10(+0.12%) |
Apr 23, 2021 | 78.87 | 79.71 | 78.57 | 79.20 | 450,162 | +0.57(+0.73%) |
Apr 22, 2021 | 78.38 | 79.20 | 77.89 | 78.63 | 650,799 | -0.07(-0.09%) |
Apr 21, 2021 | 77.79 | 78.93 | 77.79 | 78.70 | 375,716 | +0.84(+1.08%) |
Apr 20, 2021 | 78.58 | 79.20 | 77.47 | 77.86 | 334,982 | -0.81(-1.03%) |
Apr 19, 2021 | 78.59 | 79.13 | 77.94 | 78.67 | 454,295 | -0.02(-0.03%) |
Apr 16, 2021 | 79.21 | 79.24 | 78.26 | 78.69 | 334,279 | -0.19(-0.24%) |
Apr 15, 2021 | 78.48 | 79.59 | 78.18 | 78.88 | 319,304 | +0.97(+1.24%) |
Apr 14, 2021 | 77.50 | 78.33 | 77.37 | 77.91 | 436,290 | +0.22(+0.28%) |
Apr 13, 2021 | 78.16 | 78.67 | 77.62 | 77.69 | 462,922 | -0.32(-0.40%) |
Apr 12, 2021 | 77.73 | 78.23 | 76.77 | 78.01 | 641,722 | +0.07(+0.09%) |
Apr 09, 2021 | 77.60 | 78.35 | 76.55 | 77.94 | 503,141 | +0.23(+0.29%) |
Apr 08, 2021 | 77.54 | 78.36 | 76.77 | 77.71 | 666,730 | +1.12(+1.46%) |
Apr 07, 2021 | 78.98 | 78.98 | 75.78 | 76.60 | 842,761 | -1.66(-2.12%) |
Apr 06, 2021 | 76.22 | 78.67 | 76.16 | 78.26 | 741,306 | +2.27(+2.99%) |
Apr 05, 2021 | 75.72 | 76.00 | 74.77 | 75.98 | 509,895 | +0.96(+1.28%) |
Apr 01, 2021 | 73.51 | 75.29 | 73.30 | 75.03 | 640,499 | +1.97(+2.70%) |
Mar 31, 2021 | 72.66 | 74.03 | 72.34 | 73.05 | 591,059 | +0.73(+1.01%) |
Mar 30, 2021 | 73.34 | 74.04 | 72.14 | 72.32 | 372,407 | -1.19(-1.62%) |
Mar 29, 2021 | 72.80 | 73.78 | 72.20 | 73.52 | 363,088 | +0.60(+0.83%) |
Mar 26, 2021 | 71.94 | 73.72 | 71.40 | 72.91 | 324,453 | +0.80(+1.11%) |
Mar 25, 2021 | 71.89 | 72.22 | 71.01 | 72.11 | 498,459 | +0.07(+0.10%) |
Mar 24, 2021 | 73.69 | 73.69 | 71.79 | 72.05 | 496,470 | -1.23(-1.68%) |
Mar 23, 2021 | 72.48 | 73.72 | 71.97 | 73.28 | 616,899 | +0.54(+0.75%) |
Mar 22, 2021 | 72.71 | 73.28 | 71.98 | 72.74 | 473,753 | -0.03(-0.04%) |
Mar 19, 2021 | 71.58 | 74.34 | 71.01 | 72.77 | 1,720,829 | +0.95(+1.32%) |
Mar 18, 2021 | 73.61 | 74.53 | 71.57 | 71.82 | 825,683 | -1.91(-2.58%) |
Mar 17, 2021 | 74.35 | 74.66 | 73.46 | 73.72 | 1,011,175 | -0.32(-0.43%) |
Mar 16, 2021 | 74.16 | 74.56 | 73.32 | 74.04 | 683,284 | +0.15(+0.20%) |
Mar 15, 2021 | 73.49 | 74.22 | 73.19 | 73.89 | 530,846 | +0.68(+0.93%) |
Mar 12, 2021 | 73.43 | 73.70 | 72.32 | 73.21 | 500,507 | -0.08(-0.11%) |
Mar 11, 2021 | 71.13 | 73.60 | 71.13 | 73.29 | 660,638 | +2.12(+2.98%) |
Mar 10, 2021 | 72.68 | 73.28 | 71.10 | 71.17 | 503,930 | -1.31(-1.81%) |
Mar 09, 2021 | 72.03 | 73.29 | 72.03 | 72.48 | 574,729 | +0.96(+1.34%) |
Mar 08, 2021 | 71.38 | 72.67 | 70.99 | 71.52 | 693,448 | +0.51(+0.72%) |
Mar 05, 2021 | 69.26 | 72.13 | 68.12 | 71.01 | 1,800,550 | +1.96(+2.85%) |
Mar 04, 2021 | 69.45 | 70.32 | 65.65 | 69.04 | 2,292,273 | -1.02(-1.45%) |
Mar 03, 2021 | 72.53 | 73.64 | 69.89 | 70.06 | 1,368,117 | -2.30(-3.18%) |
Mar 02, 2021 | 73.28 | 73.85 | 71.78 | 72.36 | 763,365 | -0.39(-0.53%) |