Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.18 | 81.56 | 80.17 | 81.39 | 1,397,873 | +0.46(+0.57%) |
May 27, 2021 | 78.98 | 81.49 | 78.80 | 80.93 | 2,327,784 | +3.12(+4.00%) |
May 26, 2021 | 77.23 | 77.97 | 76.88 | 77.82 | 892,975 | +0.64(+0.83%) |
May 25, 2021 | 78.57 | 79.39 | 77.00 | 77.18 | 1,147,599 | -1.58(-2.00%) |
May 24, 2021 | 79.41 | 79.41 | 78.55 | 78.76 | 619,636 | -0.08(-0.10%) |
May 21, 2021 | 78.51 | 79.29 | 78.20 | 78.84 | 1,060,531 | +1.00(+1.28%) |
May 20, 2021 | 77.95 | 78.19 | 77.04 | 77.84 | 2,674,069 | +1.06(+1.38%) |
May 19, 2021 | 76.11 | 76.86 | 75.17 | 76.78 | 2,761,501 | -0.55(-0.71%) |
May 18, 2021 | 77.88 | 78.29 | 77.18 | 77.34 | 1,023,744 | -0.62(-0.80%) |
May 17, 2021 | 77.08 | 78.03 | 76.53 | 77.96 | 1,055,854 | +0.57(+0.74%) |
May 14, 2021 | 77.07 | 77.62 | 76.65 | 77.39 | 1,133,971 | +1.42(+1.87%) |
May 13, 2021 | 74.50 | 76.40 | 74.17 | 75.97 | 1,055,769 | +1.87(+2.52%) |
May 12, 2021 | 74.23 | 75.46 | 73.54 | 74.11 | 2,130,584 | -0.77(-1.03%) |
May 11, 2021 | 74.84 | 76.03 | 74.32 | 74.88 | 2,373,337 | -3.12(-4.00%) |
May 10, 2021 | 79.31 | 79.35 | 77.63 | 77.99 | 1,905,441 | -0.93(-1.18%) |
May 07, 2021 | 77.90 | 79.15 | 76.04 | 78.92 | 1,795,454 | +1.96(+2.55%) |
May 06, 2021 | 76.38 | 77.68 | 74.99 | 76.96 | 2,342,936 | +1.72(+2.29%) |
May 05, 2021 | 75.07 | 75.66 | 74.52 | 75.24 | 1,554,968 | +0.88(+1.19%) |
May 04, 2021 | 74.72 | 74.82 | 73.00 | 74.36 | 1,335,762 | -1.17(-1.55%) |
May 03, 2021 | 76.38 | 77.12 | 75.43 | 75.52 | 1,351,396 | -0.12(-0.16%) |
Apr 30, 2021 | 76.35 | 76.79 | 75.00 | 75.65 | 2,461,319 | -1.28(-1.67%) |
Apr 29, 2021 | 79.31 | 79.63 | 75.92 | 76.93 | 3,756,439 | -2.53(-3.19%) |
Apr 28, 2021 | 79.04 | 79.89 | 78.83 | 79.46 | 1,391,011 | +0.06(+0.08%) |
Apr 27, 2021 | 78.43 | 79.77 | 77.86 | 79.39 | 2,180,383 | +1.11(+1.41%) |
Apr 26, 2021 | 78.45 | 78.76 | 77.85 | 78.29 | 1,885,263 | +0.03(+0.04%) |
Apr 23, 2021 | 77.34 | 78.72 | 76.94 | 78.26 | 2,078,746 | +1.83(+2.39%) |
Apr 22, 2021 | 77.08 | 77.29 | 76.01 | 76.43 | 2,451,991 | -0.58(-0.75%) |
Apr 21, 2021 | 74.49 | 77.12 | 73.82 | 77.01 | 2,321,829 | +3.05(+4.13%) |
Apr 20, 2021 | 75.04 | 75.28 | 72.73 | 73.95 | 1,506,880 | -1.35(-1.80%) |
Apr 19, 2021 | 76.63 | 76.78 | 75.03 | 75.31 | 1,347,931 | -1.24(-1.62%) |
Apr 16, 2021 | 76.79 | 77.14 | 76.37 | 76.55 | 1,185,038 | -0.16(-0.21%) |
Apr 15, 2021 | 75.71 | 77.23 | 75.30 | 76.71 | 2,081,395 | +1.44(+1.92%) |
Apr 14, 2021 | 76.17 | 77.86 | 74.94 | 75.27 | 2,478,555 | +0.25(+0.33%) |
Apr 13, 2021 | 76.60 | 76.62 | 72.83 | 75.02 | 5,346,064 | +3.32(+4.64%) |
Apr 12, 2021 | 71.71 | 72.75 | 71.05 | 71.70 | 1,265,765 | -0.01(-0.01%) |
Apr 09, 2021 | 71.74 | 71.85 | 70.62 | 71.70 | 987,947 | -0.17(-0.23%) |
Apr 08, 2021 | 70.98 | 71.87 | 70.29 | 71.87 | 952,030 | +0.71(+1.00%) |
Apr 07, 2021 | 71.94 | 72.35 | 71.01 | 71.16 | 844,065 | -0.76(-1.06%) |
Apr 06, 2021 | 72.23 | 73.08 | 71.78 | 71.92 | 1,136,730 | -0.50(-0.69%) |
Apr 05, 2021 | 72.28 | 72.85 | 71.92 | 72.42 | 1,141,627 | +0.66(+0.92%) |
Apr 01, 2021 | 71.32 | 71.82 | 70.14 | 71.76 | 1,342,435 | +1.23(+1.74%) |
Mar 31, 2021 | 71.79 | 72.29 | 69.97 | 70.53 | 2,347,526 | -0.57(-0.80%) |
Mar 30, 2021 | 69.54 | 71.63 | 68.79 | 71.10 | 2,891,995 | +2.12(+3.07%) |
Mar 29, 2021 | 69.46 | 70.21 | 68.66 | 68.99 | 1,317,385 | -0.67(-0.97%) |
Mar 26, 2021 | 69.55 | 69.72 | 68.13 | 69.66 | 1,855,319 | +0.19(+0.28%) |
Mar 25, 2021 | 67.84 | 69.69 | 67.26 | 69.47 | 2,261,695 | +0.17(+0.24%) |
Mar 24, 2021 | 71.03 | 71.66 | 69.29 | 69.30 | 1,705,462 | -0.60(-0.86%) |
Mar 23, 2021 | 72.11 | 72.11 | 69.65 | 69.90 | 2,557,029 | -2.72(-3.75%) |
Mar 22, 2021 | 73.66 | 74.08 | 72.51 | 72.62 | 1,535,901 | -0.93(-1.26%) |
Mar 19, 2021 | 73.53 | 74.62 | 72.49 | 73.55 | 1,882,780 | +0.50(+0.69%) |
Mar 18, 2021 | 74.98 | 76.41 | 72.65 | 73.05 | 1,940,962 | -2.00(-2.67%) |
Mar 17, 2021 | 73.04 | 75.33 | 72.58 | 75.05 | 1,598,075 | +2.24(+3.08%) |
Mar 16, 2021 | 74.39 | 74.65 | 72.75 | 72.81 | 1,275,635 | -1.72(-2.31%) |
Mar 15, 2021 | 74.51 | 74.72 | 73.41 | 74.53 | 1,129,961 | +0.09(+0.12%) |
Mar 12, 2021 | 72.92 | 74.45 | 71.94 | 74.44 | 1,428,686 | +1.01(+1.37%) |
Mar 11, 2021 | 74.90 | 74.91 | 72.73 | 73.43 | 2,117,781 | +1.79(+2.49%) |
Mar 10, 2021 | 70.92 | 72.44 | 70.91 | 71.65 | 1,339,220 | +1.14(+1.61%) |
Mar 09, 2021 | 71.61 | 71.96 | 70.37 | 70.51 | 1,500,473 | -0.47(-0.67%) |
Mar 08, 2021 | 70.90 | 72.28 | 70.16 | 70.98 | 1,795,947 | +0.64(+0.91%) |
Mar 05, 2021 | 69.28 | 70.49 | 66.04 | 70.34 | 2,668,395 | +2.18(+3.20%) |
Mar 04, 2021 | 70.18 | 70.49 | 66.51 | 68.16 | 4,485,160 | -2.08(-2.96%) |
Mar 03, 2021 | 69.73 | 71.22 | 68.62 | 70.24 | 3,444,936 | +1.81(+2.64%) |
Mar 02, 2021 | 67.98 | 69.27 | 67.76 | 68.44 | 1,180,774 | +0.36(+0.52%) |