Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.70 | 75.65 | 73.38 | 73.58 | 229,335 | -0.97(-1.30%) |
May 27, 2021 | 75.34 | 75.66 | 73.96 | 74.55 | 295,325 | -0.11(-0.15%) |
May 26, 2021 | 74.72 | 75.61 | 73.27 | 74.66 | 510,257 | -0.34(-0.45%) |
May 25, 2021 | 76.67 | 77.83 | 74.93 | 75.00 | 262,682 | -0.95(-1.25%) |
May 24, 2021 | 75.36 | 76.18 | 74.84 | 75.95 | 699,416 | +1.03(+1.37%) |
May 21, 2021 | 75.62 | 77.07 | 74.68 | 74.92 | 320,770 | +0.42(+0.56%) |
May 20, 2021 | 74.30 | 75.25 | 73.61 | 74.50 | 307,399 | +0.20(+0.27%) |
May 19, 2021 | 73.51 | 74.46 | 72.61 | 74.30 | 267,277 | -0.40(-0.54%) |
May 18, 2021 | 73.85 | 76.45 | 73.53 | 74.70 | 363,471 | +0.95(+1.29%) |
May 17, 2021 | 74.33 | 74.89 | 72.17 | 73.75 | 241,507 | -1.01(-1.35%) |
May 14, 2021 | 74.49 | 75.76 | 73.93 | 74.76 | 310,002 | +0.38(+0.51%) |
May 13, 2021 | 76.63 | 78.23 | 73.40 | 74.38 | 339,815 | -1.38(-1.82%) |
May 12, 2021 | 76.91 | 77.21 | 74.89 | 75.76 | 466,567 | -1.75(-2.26%) |
May 11, 2021 | 74.05 | 78.20 | 72.97 | 77.51 | 414,743 | +1.10(+1.44%) |
May 10, 2021 | 82.19 | 82.33 | 76.37 | 76.41 | 482,493 | -6.63(-7.98%) |
May 07, 2021 | 82.54 | 85.33 | 82.50 | 83.04 | 371,736 | +0.41(+0.50%) |
May 06, 2021 | 84.38 | 88.27 | 81.06 | 82.63 | 930,123 | -7.81(-8.64%) |
May 05, 2021 | 90.76 | 92.48 | 89.78 | 90.44 | 371,907 | -0.34(-0.37%) |
May 04, 2021 | 91.50 | 91.50 | 88.70 | 90.78 | 387,859 | -2.09(-2.25%) |
May 03, 2021 | 94.24 | 95.25 | 92.69 | 92.87 | 530,041 | -1.29(-1.37%) |
Apr 30, 2021 | 94.07 | 95.66 | 92.82 | 94.16 | 382,900 | -0.88(-0.93%) |
Apr 29, 2021 | 98.22 | 98.22 | 94.11 | 95.04 | 230,916 | -2.66(-2.72%) |
Apr 28, 2021 | 95.99 | 98.28 | 95.18 | 97.70 | 318,599 | +1.71(+1.78%) |
Apr 27, 2021 | 96.86 | 96.86 | 95.06 | 95.99 | 298,357 | +0.15(+0.16%) |
Apr 26, 2021 | 95.49 | 96.23 | 93.09 | 95.84 | 349,872 | +0.85(+0.89%) |
Apr 23, 2021 | 92.19 | 96.03 | 92.19 | 94.99 | 292,400 | +3.24(+3.53%) |
Apr 22, 2021 | 91.26 | 93.10 | 89.81 | 91.75 | 260,180 | +1.18(+1.30%) |
Apr 21, 2021 | 86.65 | 90.79 | 86.65 | 90.57 | 398,531 | +3.99(+4.61%) |
Apr 20, 2021 | 83.28 | 86.67 | 83.28 | 86.58 | 304,695 | +2.57(+3.06%) |
Apr 19, 2021 | 84.24 | 85.74 | 83.93 | 84.01 | 401,534 | -1.01(-1.19%) |
Apr 16, 2021 | 86.50 | 86.50 | 84.82 | 85.02 | 282,200 | -0.88(-1.02%) |
Apr 15, 2021 | 85.40 | 86.45 | 84.61 | 85.90 | 140,298 | +1.43(+1.69%) |
Apr 14, 2021 | 83.36 | 86.00 | 83.24 | 84.47 | 267,086 | +1.53(+1.84%) |
Apr 13, 2021 | 82.15 | 84.11 | 82.15 | 82.94 | 275,830 | +0.44(+0.53%) |
Apr 12, 2021 | 82.79 | 82.96 | 80.92 | 82.50 | 320,180 | -0.63(-0.76%) |
Apr 09, 2021 | 85.56 | 85.81 | 80.34 | 83.13 | 386,800 | -2.71(-3.16%) |
Apr 08, 2021 | 82.55 | 85.85 | 82.44 | 85.84 | 754,118 | +5.89(+7.37%) |
Apr 07, 2021 | 81.85 | 81.92 | 79.45 | 79.95 | 281,971 | -1.79(-2.19%) |
Apr 06, 2021 | 80.45 | 82.99 | 80.00 | 81.74 | 541,257 | +1.32(+1.64%) |
Apr 05, 2021 | 82.53 | 82.53 | 78.87 | 80.42 | 1,089,640 | -1.55(-1.89%) |
Apr 01, 2021 | 84.92 | 85.18 | 81.00 | 81.97 | 720,100 | -1.96(-2.34%) |
Mar 31, 2021 | 85.38 | 86.83 | 83.63 | 83.93 | 679,311 | -0.55(-0.65%) |
Mar 30, 2021 | 82.57 | 85.01 | 81.82 | 84.48 | 276,554 | +1.52(+1.83%) |
Mar 29, 2021 | 84.92 | 86.98 | 82.84 | 82.96 | 291,160 | -2.62(-3.06%) |
Mar 26, 2021 | 85.61 | 86.23 | 83.01 | 85.58 | 286,400 | +0.58(+0.68%) |
Mar 25, 2021 | 80.78 | 85.62 | 80.50 | 85.00 | 327,120 | +3.12(+3.81%) |
Mar 24, 2021 | 85.30 | 85.73 | 81.64 | 81.88 | 289,520 | -2.45(-2.91%) |
Mar 23, 2021 | 86.63 | 87.55 | 83.32 | 84.33 | 533,555 | -3.22(-3.68%) |
Mar 22, 2021 | 89.16 | 90.25 | 87.29 | 87.55 | 339,939 | -0.88(-1.00%) |
Mar 19, 2021 | 86.24 | 88.64 | 85.92 | 88.43 | 707,400 | +2.49(+2.90%) |
Mar 18, 2021 | 88.98 | 88.98 | 85.43 | 85.94 | 267,948 | -3.80(-4.23%) |
Mar 17, 2021 | 87.57 | 90.31 | 86.31 | 89.74 | 206,942 | +0.80(+0.90%) |
Mar 16, 2021 | 89.10 | 90.85 | 88.31 | 88.94 | 287,980 | -0.28(-0.31%) |
Mar 15, 2021 | 87.88 | 90.64 | 87.88 | 89.22 | 186,495 | +0.37(+0.42%) |
Mar 12, 2021 | 88.46 | 89.02 | 86.52 | 88.85 | 278,800 | -0.29(-0.33%) |
Mar 11, 2021 | 88.90 | 89.44 | 87.31 | 89.14 | 362,690 | +2.09(+2.40%) |
Mar 10, 2021 | 87.42 | 88.23 | 86.34 | 87.05 | 311,994 | +1.85(+2.17%) |
Mar 09, 2021 | 83.51 | 86.45 | 83.37 | 85.20 | 403,891 | +3.39(+4.14%) |
Mar 08, 2021 | 86.14 | 87.62 | 81.65 | 81.81 | 366,202 | -3.95(-4.61%) |
Mar 05, 2021 | 85.26 | 86.00 | 79.68 | 85.76 | 510,600 | +2.03(+2.42%) |
Mar 04, 2021 | 87.77 | 88.28 | 82.27 | 83.73 | 525,471 | -5.29(-5.94%) |
Mar 03, 2021 | 95.85 | 96.45 | 88.20 | 89.02 | 444,993 | -7.06(-7.35%) |
Mar 02, 2021 | 97.30 | 99.00 | 95.58 | 96.08 | 309,514 | -1.34(-1.38%) |