Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.58 | 80.61 | 79.18 | 80.04 | 196,890 | +0.43(+0.54%) |
May 27, 2021 | 79.50 | 80.79 | 78.89 | 79.61 | 444,723 | -0.24(-0.30%) |
May 26, 2021 | 78.77 | 80.27 | 78.59 | 79.86 | 276,602 | +1.48(+1.89%) |
May 25, 2021 | 78.35 | 79.39 | 78.10 | 78.38 | 267,538 | +0.60(+0.78%) |
May 24, 2021 | 77.36 | 78.24 | 76.75 | 77.77 | 231,617 | +1.71(+2.25%) |
May 21, 2021 | 77.60 | 77.60 | 75.90 | 76.06 | 366,202 | -0.84(-1.09%) |
May 20, 2021 | 75.34 | 77.10 | 74.23 | 76.90 | 289,690 | +2.09(+2.79%) |
May 19, 2021 | 71.02 | 75.17 | 71.02 | 74.81 | 297,024 | +2.11(+2.90%) |
May 18, 2021 | 74.73 | 75.57 | 72.68 | 72.70 | 337,641 | -1.33(-1.80%) |
May 17, 2021 | 73.83 | 74.51 | 72.35 | 74.03 | 502,429 | -0.87(-1.16%) |
May 14, 2021 | 73.77 | 75.64 | 72.98 | 74.90 | 247,088 | +2.28(+3.15%) |
May 13, 2021 | 72.67 | 74.04 | 71.34 | 72.61 | 498,448 | +1.00(+1.40%) |
May 12, 2021 | 73.81 | 74.77 | 71.34 | 71.61 | 330,712 | -3.33(-4.45%) |
May 11, 2021 | 72.82 | 75.47 | 72.45 | 74.95 | 292,112 | -0.94(-1.24%) |
May 10, 2021 | 79.41 | 79.48 | 75.76 | 75.89 | 436,731 | -4.31(-5.37%) |
May 07, 2021 | 79.72 | 80.31 | 78.60 | 80.20 | 218,826 | +1.59(+2.03%) |
May 06, 2021 | 77.86 | 79.44 | 76.86 | 78.60 | 649,399 | +0.22(+0.29%) |
May 05, 2021 | 77.08 | 78.69 | 75.85 | 78.38 | 352,819 | +2.33(+3.07%) |
May 04, 2021 | 77.46 | 78.76 | 75.16 | 76.04 | 517,602 | -2.27(-2.89%) |
May 03, 2021 | 81.78 | 82.03 | 78.25 | 78.31 | 433,903 | -2.21(-2.74%) |
Apr 30, 2021 | 79.23 | 84.53 | 78.99 | 80.52 | 624,187 | -1.25(-1.53%) |
Apr 29, 2021 | 80.52 | 82.70 | 79.65 | 81.77 | 369,394 | +0.32(+0.39%) |
Apr 28, 2021 | 80.43 | 81.55 | 79.34 | 81.45 | 250,741 | +0.37(+0.46%) |
Apr 27, 2021 | 82.89 | 82.89 | 80.43 | 81.08 | 281,419 | -1.09(-1.33%) |
Apr 26, 2021 | 83.61 | 85.63 | 81.82 | 82.17 | 701,368 | -0.88(-1.05%) |
Apr 23, 2021 | 80.77 | 83.39 | 80.77 | 83.04 | 300,111 | +3.40(+4.27%) |
Apr 22, 2021 | 80.09 | 81.06 | 78.90 | 79.64 | 261,263 | -0.11(-0.13%) |
Apr 21, 2021 | 75.89 | 79.81 | 74.29 | 79.75 | 391,708 | +3.63(+4.76%) |
Apr 20, 2021 | 77.46 | 77.94 | 74.98 | 76.12 | 341,093 | -2.05(-2.62%) |
Apr 19, 2021 | 79.52 | 79.96 | 77.57 | 78.17 | 346,024 | -2.25(-2.79%) |
Apr 16, 2021 | 80.66 | 80.79 | 79.70 | 80.42 | 332,406 | +0.16(+0.19%) |
Apr 15, 2021 | 79.87 | 80.70 | 79.02 | 80.26 | 169,783 | +1.63(+2.08%) |
Apr 14, 2021 | 78.16 | 79.93 | 78.12 | 78.63 | 210,159 | +0.00(+0.00%) |
Apr 13, 2021 | 79.31 | 79.73 | 77.49 | 78.63 | 242,212 | +0.06(+0.07%) |
Apr 12, 2021 | 78.09 | 79.07 | 77.36 | 78.57 | 210,185 | -0.24(-0.31%) |
Apr 09, 2021 | 78.68 | 79.25 | 77.46 | 78.81 | 312,556 | -0.64(-0.81%) |
Apr 08, 2021 | 80.22 | 80.81 | 78.79 | 79.46 | 332,604 | +0.35(+0.44%) |
Apr 07, 2021 | 82.22 | 82.59 | 78.81 | 79.11 | 399,523 | -2.90(-3.53%) |
Apr 06, 2021 | 82.11 | 83.13 | 80.90 | 82.00 | 241,922 | -0.45(-0.54%) |
Apr 05, 2021 | 84.28 | 84.28 | 81.42 | 82.45 | 376,684 | -0.58(-0.70%) |
Apr 01, 2021 | 80.63 | 83.15 | 80.25 | 83.03 | 243,853 | +3.81(+4.81%) |
Mar 31, 2021 | 78.07 | 79.97 | 77.21 | 79.22 | 333,686 | +2.28(+2.97%) |
Mar 30, 2021 | 76.50 | 77.43 | 75.12 | 76.94 | 211,419 | -0.04(-0.05%) |
Mar 29, 2021 | 80.01 | 80.88 | 76.65 | 76.98 | 256,078 | -3.84(-4.75%) |
Mar 26, 2021 | 76.67 | 80.88 | 76.39 | 80.82 | 312,556 | +4.27(+5.58%) |
Mar 25, 2021 | 75.70 | 77.37 | 73.70 | 76.55 | 294,084 | -0.12(-0.15%) |
Mar 24, 2021 | 79.14 | 80.38 | 76.58 | 76.67 | 514,788 | -1.11(-1.43%) |
Mar 23, 2021 | 80.12 | 80.20 | 77.24 | 77.77 | 350,169 | -2.66(-3.31%) |
Mar 22, 2021 | 81.54 | 81.80 | 79.18 | 80.44 | 243,408 | +0.41(+0.51%) |
Mar 19, 2021 | 77.83 | 80.31 | 77.30 | 80.03 | 1,034,141 | +1.95(+2.50%) |
Mar 18, 2021 | 81.07 | 81.38 | 77.81 | 78.08 | 295,930 | -4.30(-5.22%) |
Mar 17, 2021 | 80.58 | 82.65 | 79.12 | 82.37 | 268,248 | +1.17(+1.44%) |
Mar 16, 2021 | 82.09 | 82.65 | 80.78 | 81.21 | 348,155 | +0.20(+0.25%) |
Mar 15, 2021 | 80.05 | 81.03 | 79.12 | 81.00 | 280,895 | +0.76(+0.95%) |
Mar 12, 2021 | 80.40 | 81.19 | 78.97 | 80.24 | 503,546 | -1.76(-2.15%) |
Mar 11, 2021 | 81.27 | 82.19 | 80.72 | 82.00 | 337,046 | +3.42(+4.36%) |
Mar 10, 2021 | 80.57 | 81.39 | 78.36 | 78.58 | 398,188 | -0.86(-1.08%) |
Mar 09, 2021 | 78.10 | 80.61 | 77.78 | 79.44 | 537,078 | +3.77(+4.99%) |
Mar 08, 2021 | 80.26 | 80.59 | 75.27 | 75.66 | 416,745 | -5.15(-6.38%) |
Mar 05, 2021 | 82.89 | 83.08 | 78.21 | 80.82 | 872,566 | +0.17(+0.20%) |
Mar 04, 2021 | 84.13 | 84.87 | 79.53 | 80.65 | 455,128 | -3.57(-4.24%) |
Mar 03, 2021 | 86.03 | 86.03 | 83.53 | 84.22 | 339,263 | -0.71(-0.84%) |
Mar 02, 2021 | 89.00 | 89.00 | 84.88 | 84.93 | 484,136 | -3.89(-4.38%) |