Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.19 | 86.28 | 85.30 | 85.47 | 288,316 | -0.55(-0.64%) |
May 27, 2021 | 86.45 | 86.87 | 85.98 | 86.02 | 231,456 | +0.45(+0.53%) |
May 26, 2021 | 85.17 | 85.83 | 84.82 | 85.57 | 319,712 | +0.66(+0.78%) |
May 25, 2021 | 85.81 | 86.24 | 84.76 | 84.91 | 422,361 | -0.67(-0.78%) |
May 24, 2021 | 86.27 | 86.27 | 85.30 | 85.58 | 253,062 | -0.04(-0.04%) |
May 21, 2021 | 85.39 | 86.07 | 85.17 | 85.61 | 559,782 | +0.78(+0.92%) |
May 20, 2021 | 85.04 | 85.33 | 84.41 | 84.83 | 328,477 | -0.26(-0.31%) |
May 19, 2021 | 84.08 | 85.13 | 83.48 | 85.10 | 453,084 | +0.07(+0.09%) |
May 18, 2021 | 86.44 | 86.53 | 85.04 | 85.02 | 360,051 | -1.36(-1.57%) |
May 17, 2021 | 86.39 | 86.58 | 85.05 | 86.38 | 268,940 | -0.19(-0.22%) |
May 14, 2021 | 86.46 | 87.09 | 85.69 | 86.57 | 306,839 | +0.34(+0.40%) |
May 13, 2021 | 83.85 | 87.12 | 83.58 | 86.23 | 598,663 | +2.48(+2.96%) |
May 12, 2021 | 84.92 | 85.02 | 83.51 | 83.75 | 471,114 | -1.14(-1.34%) |
May 11, 2021 | 84.32 | 85.19 | 83.83 | 84.89 | 483,762 | -0.24(-0.28%) |
May 10, 2021 | 84.80 | 86.46 | 84.80 | 85.12 | 319,846 | +0.34(+0.41%) |
May 07, 2021 | 84.14 | 85.29 | 83.79 | 84.78 | 449,678 | -0.05(-0.06%) |
May 06, 2021 | 83.99 | 84.85 | 83.72 | 84.83 | 377,776 | +0.91(+1.08%) |
May 05, 2021 | 84.19 | 84.20 | 82.84 | 83.93 | 324,932 | -0.21(-0.25%) |
May 04, 2021 | 83.12 | 84.22 | 83.03 | 84.14 | 216,890 | +0.67(+0.80%) |
May 03, 2021 | 83.10 | 83.61 | 82.37 | 83.47 | 431,561 | +1.84(+2.25%) |
Apr 30, 2021 | 82.69 | 83.77 | 81.00 | 81.63 | 440,258 | -1.36(-1.64%) |
Apr 29, 2021 | 83.29 | 83.94 | 82.62 | 82.99 | 305,506 | +0.47(+0.57%) |
Apr 28, 2021 | 83.20 | 83.20 | 82.21 | 82.52 | 318,435 | -0.65(-0.78%) |
Apr 27, 2021 | 82.19 | 83.18 | 81.77 | 83.17 | 379,211 | +0.85(+1.03%) |
Apr 26, 2021 | 82.04 | 82.81 | 81.52 | 82.32 | 390,963 | +0.51(+0.62%) |
Apr 23, 2021 | 80.43 | 81.93 | 80.43 | 81.81 | 306,170 | +1.38(+1.71%) |
Apr 22, 2021 | 81.79 | 81.93 | 80.39 | 80.43 | 248,511 | -1.22(-1.50%) |
Apr 21, 2021 | 80.81 | 81.96 | 80.31 | 81.66 | 355,712 | +0.78(+0.96%) |
Apr 20, 2021 | 79.85 | 80.91 | 79.27 | 80.88 | 490,688 | +0.70(+0.87%) |
Apr 19, 2021 | 80.34 | 80.52 | 79.13 | 80.18 | 344,022 | -0.09(-0.11%) |
Apr 16, 2021 | 80.53 | 80.87 | 79.66 | 80.27 | 757,473 | +0.24(+0.31%) |
Apr 15, 2021 | 80.07 | 80.39 | 79.00 | 80.03 | 408,583 | +0.65(+0.82%) |
Apr 14, 2021 | 80.13 | 80.53 | 79.20 | 79.37 | 414,823 | -0.42(-0.52%) |
Apr 13, 2021 | 80.14 | 80.91 | 79.05 | 79.79 | 564,223 | -1.10(-1.35%) |
Apr 12, 2021 | 80.67 | 81.36 | 80.06 | 80.89 | 467,281 | +0.10(+0.12%) |
Apr 09, 2021 | 80.78 | 81.10 | 80.19 | 80.79 | 678,858 | -0.02(-0.02%) |
Apr 08, 2021 | 81.75 | 82.09 | 78.92 | 80.80 | 1,084,225 | +3.01(+3.87%) |
Apr 07, 2021 | 79.91 | 79.92 | 77.61 | 77.80 | 1,145,306 | -4.48(-5.45%) |
Apr 06, 2021 | 81.90 | 84.32 | 81.90 | 82.28 | 879,025 | -0.09(-0.11%) |
Apr 05, 2021 | 82.59 | 83.44 | 82.29 | 82.37 | 548,293 | +0.40(+0.49%) |
Apr 01, 2021 | 81.73 | 82.17 | 81.24 | 81.96 | 341,600 | +0.99(+1.22%) |
Mar 31, 2021 | 81.86 | 82.30 | 80.36 | 80.98 | 365,445 | -1.01(-1.24%) |
Mar 30, 2021 | 80.54 | 82.11 | 80.04 | 81.99 | 312,397 | +1.38(+1.72%) |
Mar 29, 2021 | 81.48 | 82.84 | 80.52 | 80.61 | 367,652 | -1.10(-1.34%) |
Mar 26, 2021 | 80.35 | 81.77 | 79.98 | 81.70 | 282,012 | +2.10(+2.64%) |
Mar 25, 2021 | 77.93 | 79.79 | 77.32 | 79.60 | 321,129 | +1.33(+1.70%) |
Mar 24, 2021 | 77.90 | 79.82 | 77.90 | 78.27 | 457,425 | +1.25(+1.62%) |
Mar 23, 2021 | 78.08 | 78.83 | 76.44 | 77.02 | 500,899 | -1.77(-2.24%) |
Mar 22, 2021 | 79.10 | 79.45 | 77.58 | 78.79 | 355,179 | -0.66(-0.82%) |
Mar 19, 2021 | 79.48 | 80.28 | 77.26 | 79.45 | 1,462,524 | -0.04(-0.06%) |
Mar 18, 2021 | 80.30 | 80.58 | 79.02 | 79.49 | 387,831 | -0.83(-1.03%) |
Mar 17, 2021 | 79.71 | 81.14 | 79.39 | 80.32 | 381,541 | +0.72(+0.90%) |
Mar 16, 2021 | 81.47 | 81.68 | 79.09 | 79.60 | 387,639 | -2.36(-2.88%) |
Mar 15, 2021 | 81.58 | 82.02 | 80.48 | 81.96 | 411,197 | +0.07(+0.09%) |
Mar 12, 2021 | 80.00 | 82.14 | 80.00 | 81.89 | 390,830 | +1.86(+2.32%) |
Mar 11, 2021 | 80.74 | 81.06 | 79.62 | 80.03 | 550,298 | -0.24(-0.30%) |
Mar 10, 2021 | 78.04 | 80.43 | 77.23 | 80.28 | 594,847 | +3.21(+4.17%) |
Mar 09, 2021 | 78.46 | 78.92 | 77.02 | 77.06 | 328,777 | -1.10(-1.40%) |
Mar 08, 2021 | 77.10 | 78.92 | 76.32 | 78.16 | 480,975 | +1.52(+1.98%) |
Mar 05, 2021 | 74.50 | 76.75 | 72.81 | 76.64 | 464,675 | +3.08(+4.19%) |
Mar 04, 2021 | 75.79 | 75.79 | 72.36 | 73.56 | 491,345 | -2.04(-2.70%) |
Mar 03, 2021 | 77.10 | 77.53 | 75.59 | 75.60 | 435,160 | -1.54(-2.00%) |
Mar 02, 2021 | 79.33 | 79.43 | 76.85 | 77.14 | 356,249 | -2.33(-2.94%) |