Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.68 | 83.68 | 82.17 | 82.98 | 3,837,833 | +0.03(+0.03%) |
May 27, 2021 | 82.27 | 83.52 | 82.05 | 82.95 | 5,908,651 | +1.28(+1.56%) |
May 26, 2021 | 79.64 | 81.98 | 79.29 | 81.67 | 4,869,707 | +2.21(+2.78%) |
May 25, 2021 | 81.66 | 82.18 | 79.31 | 79.47 | 5,036,578 | -2.17(-2.66%) |
May 24, 2021 | 81.68 | 81.84 | 79.83 | 81.64 | 6,939,134 | +0.95(+1.18%) |
May 21, 2021 | 81.58 | 82.39 | 80.67 | 80.69 | 6,128,229 | +0.49(+0.62%) |
May 20, 2021 | 80.49 | 80.62 | 78.69 | 80.19 | 6,582,181 | -0.35(-0.44%) |
May 19, 2021 | 79.56 | 81.15 | 78.41 | 80.55 | 8,551,271 | -1.72(-2.09%) |
May 18, 2021 | 83.44 | 84.03 | 81.87 | 82.27 | 9,378,233 | -1.29(-1.55%) |
May 17, 2021 | 80.30 | 83.66 | 79.85 | 83.56 | 8,175,890 | +3.11(+3.87%) |
May 14, 2021 | 77.58 | 80.85 | 77.46 | 80.45 | 6,997,585 | +4.44(+5.85%) |
May 13, 2021 | 77.31 | 79.48 | 74.82 | 76.01 | 13,551,069 | -2.45(-3.12%) |
May 12, 2021 | 79.42 | 81.81 | 78.11 | 78.46 | 8,585,355 | -0.30(-0.38%) |
May 11, 2021 | 77.24 | 79.60 | 76.19 | 78.76 | 8,941,278 | -0.96(-1.20%) |
May 10, 2021 | 81.58 | 83.12 | 79.56 | 79.72 | 6,731,628 | -1.01(-1.25%) |
May 07, 2021 | 77.70 | 80.79 | 77.14 | 80.72 | 8,127,044 | +1.97(+2.51%) |
May 06, 2021 | 79.17 | 79.20 | 76.78 | 78.75 | 6,611,467 | -0.46(-0.58%) |
May 05, 2021 | 78.38 | 79.97 | 76.74 | 79.20 | 10,824,906 | +2.05(+2.66%) |
May 04, 2021 | 77.45 | 77.98 | 75.26 | 77.15 | 5,629,624 | -0.11(-0.14%) |
May 03, 2021 | 75.77 | 77.66 | 75.27 | 77.27 | 5,816,154 | +2.55(+3.42%) |
Apr 30, 2021 | 75.49 | 77.39 | 74.53 | 74.71 | 6,751,850 | -2.23(-2.89%) |
Apr 29, 2021 | 78.52 | 79.34 | 75.82 | 76.94 | 9,006,927 | -0.06(-0.07%) |
Apr 28, 2021 | 74.35 | 77.55 | 74.30 | 77.00 | 10,254,978 | +3.16(+4.28%) |
Apr 27, 2021 | 72.86 | 74.05 | 72.32 | 73.84 | 6,427,015 | +1.38(+1.90%) |
Apr 26, 2021 | 70.45 | 72.92 | 70.33 | 72.46 | 5,544,124 | +1.77(+2.50%) |
Apr 23, 2021 | 69.94 | 71.15 | 69.22 | 70.69 | 5,587,183 | +0.97(+1.39%) |
Apr 22, 2021 | 70.95 | 71.02 | 69.15 | 69.72 | 5,481,254 | -0.59(-0.83%) |
Apr 21, 2021 | 67.64 | 70.66 | 67.40 | 70.31 | 8,756,714 | +1.37(+1.99%) |
Apr 20, 2021 | 71.85 | 71.89 | 68.04 | 68.94 | 10,415,015 | -3.25(-4.50%) |
Apr 19, 2021 | 72.65 | 73.92 | 71.62 | 72.19 | 6,586,952 | -0.02(-0.03%) |
Apr 16, 2021 | 73.90 | 74.00 | 72.06 | 72.21 | 4,563,778 | -1.21(-1.65%) |
Apr 15, 2021 | 74.81 | 74.85 | 72.55 | 73.42 | 6,125,170 | -1.15(-1.54%) |
Apr 14, 2021 | 72.52 | 76.42 | 72.42 | 74.56 | 10,735,655 | +3.02(+4.22%) |
Apr 13, 2021 | 71.48 | 71.87 | 70.80 | 71.55 | 6,183,213 | +0.20(+0.27%) |
Apr 12, 2021 | 74.02 | 74.66 | 71.21 | 71.35 | 6,823,670 | -1.77(-2.42%) |
Apr 09, 2021 | 74.47 | 75.12 | 72.86 | 73.12 | 5,864,341 | -1.45(-1.95%) |
Apr 08, 2021 | 75.71 | 75.71 | 73.41 | 74.57 | 8,255,170 | -1.64(-2.15%) |
Apr 07, 2021 | 76.50 | 76.75 | 75.28 | 76.21 | 5,400,215 | -0.18(-0.23%) |
Apr 06, 2021 | 76.56 | 78.41 | 76.12 | 76.39 | 8,408,053 | +0.53(+0.70%) |
Apr 05, 2021 | 79.21 | 79.32 | 75.26 | 75.86 | 13,316,251 | -3.85(-4.83%) |
Apr 01, 2021 | 76.63 | 79.83 | 76.27 | 79.71 | 11,727,717 | +3.93(+5.19%) |
Mar 31, 2021 | 75.28 | 76.49 | 74.76 | 75.78 | 5,081,818 | +0.55(+0.73%) |
Mar 30, 2021 | 74.79 | 76.14 | 73.44 | 75.23 | 4,912,102 | -0.12(-0.16%) |
Mar 29, 2021 | 76.57 | 77.32 | 74.49 | 75.35 | 6,751,562 | -2.27(-2.93%) |
Mar 26, 2021 | 77.03 | 77.91 | 75.74 | 77.62 | 7,659,646 | +2.34(+3.11%) |
Mar 25, 2021 | 72.27 | 75.46 | 70.89 | 75.28 | 9,828,790 | +1.26(+1.70%) |
Mar 24, 2021 | 74.88 | 76.15 | 73.92 | 74.02 | 9,818,101 | +1.09(+1.49%) |
Mar 23, 2021 | 74.19 | 75.58 | 72.43 | 72.93 | 10,474,061 | -3.67(-4.79%) |
Mar 22, 2021 | 77.64 | 77.64 | 75.69 | 76.61 | 6,961,492 | -1.08(-1.39%) |
Mar 19, 2021 | 75.85 | 78.53 | 75.06 | 77.69 | 8,918,008 | +1.99(+2.63%) |
Mar 18, 2021 | 80.38 | 80.69 | 75.23 | 75.69 | 10,580,267 | -5.47(-6.74%) |
Mar 17, 2021 | 80.24 | 81.59 | 79.21 | 81.16 | 6,526,856 | +0.36(+0.45%) |
Mar 16, 2021 | 81.90 | 82.16 | 80.17 | 80.80 | 6,807,103 | -2.55(-3.06%) |
Mar 15, 2021 | 83.48 | 83.86 | 81.97 | 83.35 | 5,616,775 | -0.54(-0.64%) |
Mar 12, 2021 | 84.41 | 85.21 | 83.27 | 83.89 | 4,402,513 | -0.62(-0.74%) |
Mar 11, 2021 | 83.57 | 85.56 | 83.05 | 84.51 | 5,848,397 | +1.60(+1.92%) |
Mar 10, 2021 | 80.49 | 83.38 | 79.85 | 82.92 | 7,656,595 | +2.87(+3.58%) |
Mar 09, 2021 | 81.67 | 83.01 | 79.93 | 80.05 | 9,519,129 | -2.21(-2.68%) |
Mar 08, 2021 | 84.32 | 84.83 | 81.37 | 82.26 | 10,978,123 | -1.22(-1.47%) |
Mar 05, 2021 | 82.63 | 83.80 | 79.55 | 83.48 | 12,850,590 | +3.16(+3.94%) |
Mar 04, 2021 | 78.26 | 81.89 | 77.74 | 80.32 | 17,205,866 | +2.59(+3.33%) |
Mar 03, 2021 | 76.99 | 79.84 | 76.98 | 77.73 | 9,862,730 | +1.55(+2.03%) |
Mar 02, 2021 | 76.77 | 78.27 | 76.10 | 76.18 | 7,014,792 | -0.60(-0.79%) |