Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 81.50 | 81.65 | 81.05 | 81.21 | 1,725,875 | -0.11(-0.14%) |
May 28, 2021 | 81.47 | 81.50 | 80.82 | 81.32 | 4,419,509 | +0.33(+0.41%) |
May 27, 2021 | 80.62 | 81.17 | 80.36 | 80.99 | 4,921,453 | +0.59(+0.73%) |
May 26, 2021 | 79.87 | 80.47 | 79.52 | 80.40 | 2,517,564 | +0.83(+1.04%) |
May 25, 2021 | 79.45 | 80.23 | 79.45 | 79.57 | 3,473,196 | +0.54(+0.68%) |
May 21, 2021 | 79.03 | 79.03 | 79.03 | 0 | -0.05(-0.06%) | |
May 20, 2021 | 79.27 | 79.48 | 78.72 | 79.08 | 3,295,271 | -0.19(-0.24%) |
May 19, 2021 | 79.00 | 79.39 | 78.52 | 79.27 | 3,296,467 | -0.28(-0.35%) |
May 18, 2021 | 80.10 | 80.34 | 79.45 | 79.55 | 2,528,489 | -0.49(-0.61%) |
May 17, 2021 | 79.71 | 80.10 | 79.55 | 80.04 | 2,085,463 | +0.28(+0.35%) |
May 14, 2021 | 79.44 | 79.85 | 79.43 | 79.76 | 1,847,880 | +0.44(+0.55%) |
May 13, 2021 | 78.18 | 79.50 | 78.17 | 79.32 | 2,895,191 | +1.08(+1.38%) |
May 12, 2021 | 78.50 | 79.00 | 78.08 | 78.24 | 2,866,573 | -0.27(-0.34%) |
May 11, 2021 | 79.05 | 79.58 | 78.28 | 78.51 | 4,601,167 | -0.94(-1.18%) |
May 10, 2021 | 79.57 | 80.11 | 79.45 | 79.45 | 3,733,103 | +0.02(+0.03%) |
May 07, 2021 | 78.91 | 79.54 | 78.90 | 79.43 | 3,524,914 | +0.17(+0.21%) |
May 06, 2021 | 78.56 | 79.29 | 78.56 | 79.26 | 2,146,599 | +0.43(+0.55%) |
May 05, 2021 | 78.34 | 78.96 | 78.19 | 78.83 | 1,779,234 | +0.48(+0.61%) |
May 04, 2021 | 78.26 | 78.57 | 78.06 | 78.35 | 1,778,566 | -0.09(-0.11%) |
May 03, 2021 | 78.64 | 79.09 | 78.42 | 78.44 | 2,894,006 | +0.17(+0.22%) |
Apr 30, 2021 | 78.25 | 78.39 | 78.05 | 78.27 | 2,934,710 | -0.26(-0.33%) |
Apr 29, 2021 | 78.65 | 78.77 | 78.32 | 78.53 | 2,995,508 | +0.20(+0.26%) |
Apr 28, 2021 | 78.38 | 78.66 | 78.21 | 78.33 | 1,977,445 | +0.06(+0.08%) |
Apr 27, 2021 | 78.29 | 78.57 | 77.94 | 78.27 | 2,622,889 | +0.25(+0.32%) |
Apr 26, 2021 | 78.01 | 78.64 | 77.97 | 78.02 | 3,095,701 | +0.02(+0.03%) |
Apr 23, 2021 | 77.60 | 78.08 | 77.33 | 78.00 | 4,844,737 | +0.49(+0.63%) |
Apr 22, 2021 | 77.54 | 77.71 | 77.22 | 77.51 | 4,041,171 | +0.05(+0.06%) |
Apr 21, 2021 | 76.70 | 77.57 | 76.45 | 77.46 | 3,061,458 | +0.70(+0.91%) |
Apr 20, 2021 | 77.23 | 77.26 | 76.55 | 76.76 | 2,427,084 | -0.41(-0.53%) |
Apr 19, 2021 | 77.60 | 77.88 | 77.12 | 77.17 | 2,731,937 | -0.42(-0.54%) |
Apr 16, 2021 | 77.85 | 77.85 | 77.48 | 77.59 | 3,954,978 | +0.16(+0.21%) |
Apr 15, 2021 | 77.78 | 77.95 | 77.25 | 77.43 | 2,503,256 | -0.16(-0.21%) |
Apr 14, 2021 | 77.60 | 78.02 | 77.42 | 77.59 | 2,176,253 | +0.08(+0.10%) |
Apr 13, 2021 | 78.24 | 78.48 | 77.51 | 77.51 | 4,527,732 | -0.98(-1.25%) |
Apr 12, 2021 | 78.44 | 78.63 | 77.94 | 78.49 | 5,478,539 | +0.17(+0.22%) |
Apr 09, 2021 | 78.50 | 78.50 | 77.98 | 78.32 | 3,407,875 | +0.02(+0.03%) |
Apr 08, 2021 | 77.89 | 78.30 | 77.41 | 78.30 | 6,943,510 | +0.22(+0.28%) |
Apr 07, 2021 | 78.22 | 78.52 | 78.08 | 78.08 | 6,482,895 | -0.10(-0.13%) |
Apr 06, 2021 | 78.39 | 78.63 | 78.06 | 78.18 | 5,861,810 | -0.13(-0.17%) |
Apr 05, 2021 | 78.05 | 78.64 | 77.99 | 78.31 | 4,248,294 | -0.69(-0.87%) |
Apr 01, 2021 | 79.00 | 79.00 | 79.00 | 0 | +0.38(+0.48%) | |
Mar 31, 2021 | 79.73 | 79.73 | 78.43 | 78.62 | 11,079,444 | -0.93(-1.17%) |
Mar 30, 2021 | 79.39 | 79.74 | 79.34 | 79.55 | 12,045,414 | +0.18(+0.23%) |
Mar 29, 2021 | 79.24 | 79.59 | 78.84 | 79.37 | 6,500,009 | -0.15(-0.19%) |
Mar 26, 2021 | 79.00 | 79.66 | 79.00 | 79.52 | 3,349,128 | +0.91(+1.16%) |
Mar 25, 2021 | 78.13 | 78.89 | 78.05 | 78.61 | 3,778,930 | +0.46(+0.59%) |
Mar 24, 2021 | 78.18 | 78.66 | 78.10 | 78.15 | 1,959,178 | +0.10(+0.13%) |
Mar 23, 2021 | 78.49 | 78.74 | 77.96 | 78.05 | 4,848,386 | -0.51(-0.65%) |
Mar 22, 2021 | 78.50 | 78.73 | 78.05 | 78.56 | 4,485,810 | -0.17(-0.22%) |
Mar 19, 2021 | 78.96 | 79.00 | 78.05 | 78.73 | 14,258,487 | -0.40(-0.51%) |
Mar 18, 2021 | 79.41 | 80.16 | 79.10 | 79.13 | 4,269,198 | +0.19(+0.24%) |
Mar 17, 2021 | 79.16 | 79.83 | 78.93 | 78.94 | 4,350,785 | +0.02(+0.03%) |
Mar 16, 2021 | 78.88 | 79.20 | 78.53 | 78.92 | 2,847,911 | +0.16(+0.20%) |
Mar 15, 2021 | 79.34 | 79.47 | 78.56 | 78.76 | 3,900,642 | -0.55(-0.69%) |
Mar 12, 2021 | 79.50 | 79.96 | 78.85 | 79.31 | 3,819,580 | +0.11(+0.14%) |
Mar 11, 2021 | 79.23 | 79.68 | 79.00 | 79.20 | 3,186,034 | +0.12(+0.15%) |
Mar 10, 2021 | 78.16 | 79.42 | 78.14 | 79.08 | 2,375,211 | +1.06(+1.36%) |
Mar 09, 2021 | 78.12 | 78.65 | 77.55 | 78.02 | 2,615,977 | -0.02(-0.03%) |
Mar 08, 2021 | 77.68 | 78.50 | 77.49 | 78.04 | 5,408,979 | +0.61(+0.79%) |
Mar 05, 2021 | 76.91 | 77.61 | 76.81 | 77.43 | 3,628,844 | +1.16(+1.52%) |
Mar 04, 2021 | 76.75 | 77.49 | 75.87 | 76.27 | 3,138,715 | -0.71(-0.92%) |
Mar 03, 2021 | 77.10 | 77.47 | 76.67 | 76.98 | 3,233,815 | +0.34(+0.44%) |
Mar 02, 2021 | 76.00 | 77.12 | 75.71 | 76.64 | 3,573,449 | +1.09(+1.44%) |