Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.24 | 79.47 | 78.88 | 78.97 | 759,165 | -0.17(-0.21%) |
May 27, 2021 | 78.59 | 79.27 | 78.24 | 79.13 | 587,676 | +0.56(+0.72%) |
May 26, 2021 | 77.78 | 78.73 | 77.49 | 78.57 | 899,305 | +0.89(+1.15%) |
May 25, 2021 | 77.86 | 78.43 | 77.68 | 77.68 | 518,663 | -0.09(-0.12%) |
May 24, 2021 | 77.78 | 78.08 | 77.35 | 77.78 | 907,904 | +0.78(+1.01%) |
May 21, 2021 | 77.09 | 77.76 | 77.00 | 77.00 | 617,519 | -0.09(-0.12%) |
May 20, 2021 | 76.02 | 77.18 | 76.02 | 77.09 | 1,302,543 | +1.06(+1.39%) |
May 19, 2021 | 74.96 | 76.11 | 74.79 | 76.03 | 705,397 | -0.27(-0.36%) |
May 18, 2021 | 76.19 | 76.84 | 75.95 | 76.30 | 870,082 | +0.23(+0.31%) |
May 17, 2021 | 76.12 | 76.22 | 75.50 | 76.07 | 844,596 | -0.13(-0.17%) |
May 14, 2021 | 75.26 | 76.46 | 75.17 | 76.20 | 450,079 | +1.31(+1.75%) |
May 13, 2021 | 75.29 | 75.96 | 74.17 | 74.89 | 1,187,601 | -0.33(-0.44%) |
May 12, 2021 | 76.58 | 76.58 | 75.00 | 75.22 | 1,608,643 | -1.69(-2.19%) |
May 11, 2021 | 75.81 | 77.14 | 75.29 | 76.90 | 1,595,124 | +0.05(+0.06%) |
May 10, 2021 | 77.79 | 77.79 | 76.74 | 76.86 | 1,121,569 | -1.12(-1.44%) |
May 07, 2021 | 77.85 | 78.61 | 77.80 | 77.98 | 728,859 | +0.85(+1.11%) |
May 06, 2021 | 78.06 | 78.06 | 76.66 | 77.13 | 811,384 | -0.64(-0.82%) |
May 05, 2021 | 78.58 | 78.85 | 77.61 | 77.77 | 1,861,617 | -0.37(-0.47%) |
May 04, 2021 | 79.08 | 79.08 | 77.37 | 78.13 | 1,568,533 | -1.39(-1.74%) |
May 03, 2021 | 80.16 | 80.47 | 79.39 | 79.52 | 1,280,803 | -0.40(-0.50%) |
Apr 30, 2021 | 80.06 | 80.70 | 79.80 | 79.92 | 880,140 | -0.64(-0.79%) |
Apr 29, 2021 | 81.95 | 81.95 | 80.13 | 80.55 | 784,909 | -0.79(-0.97%) |
Apr 28, 2021 | 81.53 | 81.62 | 81.01 | 81.34 | 963,053 | -0.04(-0.05%) |
Apr 27, 2021 | 81.92 | 82.06 | 81.38 | 81.38 | 773,676 | -0.34(-0.41%) |
Apr 26, 2021 | 80.92 | 81.78 | 80.92 | 81.71 | 730,231 | +0.97(+1.21%) |
Apr 23, 2021 | 79.74 | 80.95 | 79.74 | 80.74 | 1,462,380 | +1.13(+1.42%) |
Apr 22, 2021 | 79.70 | 80.71 | 79.20 | 79.61 | 1,100,038 | +0.06(+0.07%) |
Apr 21, 2021 | 78.47 | 79.70 | 78.21 | 79.55 | 718,022 | +0.90(+1.14%) |
Apr 20, 2021 | 79.40 | 79.78 | 78.24 | 78.65 | 1,436,539 | -0.88(-1.11%) |
Apr 19, 2021 | 80.27 | 80.55 | 79.36 | 79.53 | 1,244,348 | -1.00(-1.24%) |
Apr 16, 2021 | 81.03 | 81.04 | 80.34 | 80.53 | 534,405 | -0.22(-0.27%) |
Apr 15, 2021 | 80.87 | 80.98 | 80.50 | 80.75 | 861,618 | +0.57(+0.71%) |
Apr 14, 2021 | 80.77 | 81.39 | 80.09 | 80.18 | 910,305 | -0.57(-0.71%) |
Apr 13, 2021 | 80.08 | 80.91 | 80.03 | 80.75 | 733,144 | +0.79(+0.98%) |
Apr 12, 2021 | 79.85 | 80.22 | 79.64 | 79.96 | 859,807 | -0.30(-0.37%) |
Apr 09, 2021 | 80.27 | 80.31 | 79.87 | 80.26 | 1,004,852 | -0.07(-0.09%) |
Apr 08, 2021 | 80.17 | 80.62 | 79.89 | 80.34 | 1,724,684 | +0.81(+1.01%) |
Apr 07, 2021 | 80.37 | 80.37 | 79.40 | 79.53 | 1,179,703 | -0.68(-0.85%) |
Apr 06, 2021 | 79.20 | 80.43 | 79.16 | 80.22 | 1,518,763 | +0.89(+1.12%) |
Apr 05, 2021 | 77.73 | 79.66 | 77.68 | 79.33 | 1,350,045 | +0.34(+0.43%) |
Apr 01, 2021 | 78.48 | 79.49 | 78.48 | 78.99 | 1,621,047 | +1.02(+1.30%) |
Mar 31, 2021 | 77.01 | 78.22 | 77.01 | 77.97 | 1,212,728 | +1.24(+1.62%) |
Mar 30, 2021 | 75.70 | 76.87 | 75.49 | 76.73 | 785,845 | +0.71(+0.94%) |
Mar 29, 2021 | 76.78 | 77.20 | 75.86 | 76.02 | 609,814 | -0.96(-1.25%) |
Mar 26, 2021 | 76.37 | 77.22 | 75.75 | 76.98 | 619,992 | +0.55(+0.72%) |
Mar 25, 2021 | 75.56 | 76.69 | 75.14 | 76.43 | 1,971,557 | +0.21(+0.27%) |
Mar 24, 2021 | 78.58 | 78.76 | 76.12 | 76.22 | 1,126,783 | -1.93(-2.47%) |
Mar 23, 2021 | 79.43 | 79.79 | 78.07 | 78.15 | 761,986 | -1.28(-1.61%) |
Mar 22, 2021 | 79.17 | 79.76 | 78.87 | 79.43 | 638,465 | +0.48(+0.60%) |
Mar 19, 2021 | 78.38 | 79.22 | 77.80 | 78.96 | 750,618 | +0.73(+0.93%) |
Mar 18, 2021 | 79.81 | 79.81 | 78.22 | 78.23 | 1,506,239 | -2.39(-2.97%) |
Mar 17, 2021 | 79.90 | 80.94 | 79.13 | 80.62 | 1,642,788 | -0.01(-0.01%) |
Mar 16, 2021 | 81.69 | 81.93 | 80.10 | 80.63 | 844,772 | -0.70(-0.86%) |
Mar 15, 2021 | 80.71 | 81.38 | 80.38 | 81.33 | 668,012 | +0.63(+0.78%) |
Mar 12, 2021 | 80.07 | 80.77 | 79.39 | 80.71 | 1,645,546 | -0.08(-0.10%) |
Mar 11, 2021 | 79.54 | 81.05 | 79.54 | 80.79 | 1,181,021 | +2.09(+2.65%) |
Mar 10, 2021 | 79.47 | 80.12 | 78.46 | 78.70 | 1,345,050 | -0.25(-0.32%) |
Mar 09, 2021 | 77.32 | 79.31 | 77.32 | 78.96 | 1,359,837 | +2.81(+3.69%) |
Mar 08, 2021 | 77.81 | 78.54 | 76.15 | 76.15 | 1,232,529 | -1.83(-2.35%) |
Mar 05, 2021 | 78.62 | 78.93 | 74.86 | 77.98 | 2,143,678 | -0.07(-0.08%) |
Mar 04, 2021 | 80.29 | 80.41 | 76.81 | 78.05 | 2,374,741 | -2.25(-2.80%) |
Mar 03, 2021 | 82.14 | 82.45 | 80.04 | 80.29 | 1,384,302 | -1.81(-2.21%) |
Mar 02, 2021 | 83.29 | 83.58 | 82.03 | 82.11 | 894,086 | -1.22(-1.46%) |