Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.22 | 88.53 | 86.62 | 86.80 | 11,754,987 | -1.79(-2.02%) |
May 27, 2021 | 83.96 | 88.90 | 83.90 | 88.59 | 29,887,466 | +5.87(+7.09%) |
May 26, 2021 | 81.00 | 82.88 | 80.51 | 82.73 | 9,752,824 | +1.73(+2.13%) |
May 25, 2021 | 81.49 | 82.05 | 80.88 | 81.00 | 7,655,120 | -0.37(-0.46%) |
May 24, 2021 | 82.05 | 82.17 | 81.00 | 81.37 | 6,317,931 | -0.31(-0.38%) |
May 21, 2021 | 80.94 | 81.99 | 80.57 | 81.68 | 8,636,637 | +1.05(+1.30%) |
May 20, 2021 | 80.81 | 80.93 | 79.76 | 80.63 | 7,525,818 | -0.19(-0.23%) |
May 19, 2021 | 79.46 | 80.88 | 78.96 | 80.81 | 9,630,167 | +0.74(+0.93%) |
May 18, 2021 | 81.37 | 81.93 | 80.07 | 80.07 | 7,919,070 | -1.11(-1.37%) |
May 17, 2021 | 81.68 | 82.36 | 81.00 | 81.18 | 14,041,234 | -0.68(-0.83%) |
May 14, 2021 | 81.00 | 82.11 | 80.44 | 81.86 | 8,208,581 | +1.79(+2.24%) |
May 13, 2021 | 79.02 | 80.51 | 78.53 | 80.07 | 10,620,029 | +0.93(+1.17%) |
May 12, 2021 | 80.75 | 81.06 | 78.84 | 79.15 | 11,471,725 | -1.67(-2.06%) |
May 11, 2021 | 81.25 | 82.05 | 79.89 | 80.81 | 11,498,387 | -1.61(-1.95%) |
May 10, 2021 | 82.17 | 83.84 | 82.11 | 82.42 | 10,615,155 | +0.31(+0.38%) |
May 07, 2021 | 81.25 | 82.36 | 80.69 | 82.11 | 8,727,440 | +0.56(+0.68%) |
May 06, 2021 | 81.62 | 82.17 | 80.44 | 81.55 | 10,134,573 | +0.00(+0.00%) |
May 05, 2021 | 81.37 | 82.05 | 80.81 | 81.55 | 9,013,888 | +0.56(+0.69%) |
May 04, 2021 | 82.36 | 82.67 | 80.69 | 81.00 | 12,555,825 | -2.04(-2.45%) |
May 03, 2021 | 81.74 | 83.53 | 81.31 | 83.04 | 10,277,054 | +2.04(+2.52%) |
Apr 30, 2021 | 81.25 | 82.42 | 80.75 | 81.00 | 8,082,577 | -0.56(-0.68%) |
Apr 29, 2021 | 81.37 | 82.05 | 80.75 | 81.55 | 8,933,612 | +0.06(+0.08%) |
Apr 28, 2021 | 82.30 | 82.42 | 81.18 | 81.49 | 10,700,390 | -1.79(-2.15%) |
Apr 27, 2021 | 83.35 | 83.59 | 79.70 | 83.28 | 24,279,516 | -0.49(-0.59%) |
Apr 26, 2021 | 84.15 | 86.43 | 83.65 | 83.78 | 15,180,109 | +0.12(+0.15%) |
Apr 23, 2021 | 83.35 | 84.02 | 82.48 | 83.65 | 7,639,813 | +0.86(+1.04%) |
Apr 22, 2021 | 82.42 | 84.46 | 81.99 | 82.79 | 8,519,713 | +0.37(+0.45%) |
Apr 21, 2021 | 79.83 | 82.60 | 78.84 | 82.42 | 8,032,336 | +1.79(+2.22%) |
Apr 20, 2021 | 82.79 | 82.79 | 79.64 | 80.63 | 9,951,536 | -2.47(-2.97%) |
Apr 19, 2021 | 82.23 | 83.16 | 81.31 | 83.10 | 7,264,999 | +0.43(+0.52%) |
Apr 16, 2021 | 84.15 | 84.46 | 82.42 | 82.67 | 8,102,808 | -0.99(-1.18%) |
Apr 15, 2021 | 84.77 | 84.89 | 82.97 | 83.65 | 8,237,591 | -0.80(-0.95%) |
Apr 14, 2021 | 82.91 | 85.14 | 82.85 | 84.46 | 10,456,960 | +1.48(+1.79%) |
Apr 13, 2021 | 83.41 | 83.59 | 81.86 | 82.97 | 8,288,183 | -0.93(-1.10%) |
Apr 12, 2021 | 84.02 | 84.46 | 83.16 | 83.90 | 6,814,113 | -0.06(-0.07%) |
Apr 09, 2021 | 83.35 | 85.38 | 82.85 | 83.96 | 10,244,389 | +0.93(+1.12%) |
Apr 08, 2021 | 81.86 | 83.35 | 80.81 | 83.04 | 8,885,502 | +0.37(+0.45%) |
Apr 07, 2021 | 82.73 | 83.53 | 81.86 | 82.67 | 6,761,275 | -0.06(-0.07%) |
Apr 06, 2021 | 83.10 | 83.35 | 82.54 | 82.73 | 6,485,851 | -0.37(-0.45%) |
Apr 05, 2021 | 83.16 | 83.72 | 82.54 | 83.10 | 8,214,980 | +1.11(+1.36%) |
Apr 01, 2021 | 81.68 | 82.48 | 81.18 | 81.99 | 9,586,422 | +0.93(+1.14%) |
Mar 31, 2021 | 82.60 | 82.91 | 81.06 | 81.06 | 10,134,458 | -1.05(-1.28%) |
Mar 30, 2021 | 80.13 | 82.48 | 79.64 | 82.11 | 8,567,681 | +2.16(+2.70%) |
Mar 29, 2021 | 79.76 | 80.57 | 78.90 | 79.95 | 8,705,167 | -0.25(-0.31%) |
Mar 26, 2021 | 79.95 | 81.06 | 78.47 | 80.20 | 9,803,601 | +0.86(+1.09%) |
Mar 25, 2021 | 76.55 | 79.83 | 75.50 | 79.33 | 11,880,486 | +2.16(+2.80%) |
Mar 24, 2021 | 78.78 | 80.38 | 77.17 | 77.17 | 10,049,437 | -0.99(-1.26%) |
Mar 23, 2021 | 80.01 | 81.37 | 77.48 | 78.16 | 10,627,937 | -2.90(-3.58%) |
Mar 22, 2021 | 81.25 | 81.74 | 79.83 | 81.06 | 8,544,180 | -0.56(-0.68%) |
Mar 19, 2021 | 81.49 | 82.42 | 80.13 | 81.62 | 11,090,898 | -0.19(-0.23%) |
Mar 18, 2021 | 83.90 | 84.52 | 81.43 | 81.80 | 10,321,562 | -2.22(-2.65%) |
Mar 17, 2021 | 81.49 | 84.02 | 81.06 | 84.02 | 12,820,523 | +2.84(+3.50%) |
Mar 16, 2021 | 82.30 | 82.42 | 80.69 | 81.18 | 12,047,575 | -1.23(-1.50%) |
Mar 15, 2021 | 78.65 | 82.48 | 78.59 | 82.42 | 18,059,456 | +4.75(+6.12%) |
Mar 12, 2021 | 75.57 | 77.90 | 75.50 | 77.67 | 21,794,314 | +1.91(+2.53%) |
Mar 11, 2021 | 78.34 | 79.39 | 73.78 | 75.75 | 49,490,520 | -6.05(-7.40%) |
Mar 10, 2021 | 84.27 | 84.83 | 79.76 | 81.80 | 35,608,552 | -4.63(-5.36%) |
Mar 09, 2021 | 87.05 | 88.96 | 85.38 | 86.43 | 18,515,516 | -1.05(-1.20%) |
Mar 08, 2021 | 87.73 | 88.53 | 85.26 | 87.48 | 23,249,898 | +3.52(+4.19%) |
Mar 05, 2021 | 85.20 | 85.26 | 81.12 | 83.96 | 17,003,614 | +0.25(+0.30%) |
Mar 04, 2021 | 85.63 | 87.17 | 81.31 | 83.72 | 26,922,924 | +0.80(+0.97%) |
Mar 03, 2021 | 80.75 | 83.96 | 80.51 | 82.91 | 19,002,410 | +2.84(+3.54%) |
Mar 02, 2021 | 81.12 | 81.74 | 80.01 | 80.08 | 12,479,999 | -0.80(-0.99%) |