Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.08 | 78.29 | 77.16 | 78.07 | 566,316 | +0.48(+0.62%) |
May 27, 2021 | 77.45 | 78.59 | 77.38 | 77.59 | 461,809 | +0.13(+0.17%) |
May 26, 2021 | 77.18 | 77.96 | 76.79 | 77.46 | 418,833 | +0.30(+0.39%) |
May 25, 2021 | 77.12 | 77.70 | 76.69 | 77.16 | 374,576 | +0.75(+0.98%) |
May 24, 2021 | 75.73 | 77.13 | 75.54 | 76.41 | 395,377 | +1.34(+1.79%) |
May 21, 2021 | 75.79 | 76.60 | 74.90 | 75.07 | 338,217 | -0.49(-0.65%) |
May 20, 2021 | 74.84 | 76.00 | 74.82 | 75.56 | 299,083 | +1.19(+1.60%) |
May 19, 2021 | 72.61 | 74.59 | 72.47 | 74.37 | 420,828 | +0.66(+0.90%) |
May 18, 2021 | 74.47 | 75.33 | 73.67 | 73.71 | 357,992 | -0.55(-0.74%) |
May 17, 2021 | 73.97 | 74.39 | 73.27 | 74.26 | 368,945 | -0.29(-0.39%) |
May 14, 2021 | 74.28 | 74.83 | 72.98 | 74.55 | 354,605 | +1.19(+1.62%) |
May 13, 2021 | 72.87 | 74.23 | 72.21 | 73.36 | 546,339 | +1.08(+1.49%) |
May 12, 2021 | 74.37 | 75.00 | 72.09 | 72.28 | 653,176 | -3.23(-4.28%) |
May 11, 2021 | 72.53 | 75.76 | 72.51 | 75.51 | 656,659 | +0.65(+0.87%) |
May 10, 2021 | 76.50 | 76.50 | 73.80 | 74.86 | 664,203 | -1.74(-2.27%) |
May 07, 2021 | 77.24 | 77.24 | 74.92 | 76.60 | 645,265 | +0.25(+0.33%) |
May 06, 2021 | 75.62 | 76.68 | 74.61 | 76.35 | 714,688 | +0.18(+0.24%) |
May 05, 2021 | 75.45 | 78.34 | 75.45 | 76.17 | 1,162,486 | +1.05(+1.40%) |
May 04, 2021 | 73.05 | 75.20 | 72.70 | 75.12 | 1,168,065 | +2.12(+2.90%) |
May 03, 2021 | 74.10 | 74.39 | 72.43 | 73.00 | 1,460,221 | -1.41(-1.89%) |
Apr 30, 2021 | 74.04 | 74.72 | 71.11 | 74.41 | 4,367,100 | -11.83(-13.72%) |
Apr 29, 2021 | 88.58 | 88.80 | 85.12 | 86.24 | 640,258 | +0.15(+0.17%) |
Apr 28, 2021 | 87.25 | 87.56 | 85.88 | 86.09 | 339,701 | -1.58(-1.80%) |
Apr 27, 2021 | 88.23 | 88.38 | 86.76 | 87.67 | 269,311 | +0.25(+0.29%) |
Apr 26, 2021 | 87.25 | 88.30 | 87.00 | 87.42 | 222,906 | +0.44(+0.51%) |
Apr 23, 2021 | 85.86 | 87.42 | 85.85 | 86.98 | 342,800 | +1.84(+2.16%) |
Apr 22, 2021 | 86.35 | 86.72 | 85.12 | 85.14 | 320,208 | -1.09(-1.26%) |
Apr 21, 2021 | 84.29 | 86.36 | 84.25 | 86.23 | 333,314 | +2.02(+2.40%) |
Apr 20, 2021 | 84.59 | 84.61 | 83.38 | 84.21 | 424,562 | -0.35(-0.41%) |
Apr 19, 2021 | 85.51 | 86.04 | 83.36 | 84.56 | 470,873 | -1.09(-1.27%) |
Apr 16, 2021 | 84.75 | 86.00 | 84.65 | 85.65 | 238,600 | +0.80(+0.94%) |
Apr 15, 2021 | 85.00 | 85.10 | 83.70 | 84.85 | 171,337 | +0.79(+0.94%) |
Apr 14, 2021 | 84.05 | 85.62 | 83.83 | 84.06 | 229,116 | +0.03(+0.04%) |
Apr 13, 2021 | 85.51 | 85.56 | 83.54 | 84.03 | 231,282 | -0.80(-0.94%) |
Apr 12, 2021 | 84.24 | 85.03 | 84.02 | 84.83 | 327,819 | -0.12(-0.14%) |
Apr 09, 2021 | 85.05 | 85.79 | 84.53 | 84.95 | 270,100 | -1.17(-1.36%) |
Apr 08, 2021 | 86.80 | 87.13 | 85.28 | 86.12 | 280,472 | +0.17(+0.20%) |
Apr 07, 2021 | 86.55 | 87.50 | 85.55 | 85.95 | 404,090 | -0.77(-0.89%) |
Apr 06, 2021 | 87.00 | 87.90 | 86.11 | 86.72 | 425,640 | -0.92(-1.05%) |
Apr 05, 2021 | 89.34 | 89.34 | 87.18 | 87.64 | 418,308 | +0.03(+0.03%) |
Apr 01, 2021 | 85.93 | 88.11 | 85.72 | 87.61 | 413,200 | +2.82(+3.33%) |
Mar 31, 2021 | 83.49 | 86.04 | 83.30 | 84.79 | 578,339 | +2.04(+2.47%) |
Mar 30, 2021 | 82.54 | 83.85 | 81.81 | 82.75 | 377,252 | -0.57(-0.68%) |
Mar 29, 2021 | 82.20 | 83.79 | 81.05 | 83.32 | 833,167 | +0.31(+0.37%) |
Mar 26, 2021 | 78.12 | 83.10 | 77.87 | 83.01 | 612,900 | +5.06(+6.49%) |
Mar 25, 2021 | 76.39 | 78.16 | 75.31 | 77.95 | 313,521 | +0.71(+0.92%) |
Mar 24, 2021 | 77.78 | 79.37 | 77.20 | 77.24 | 379,378 | -0.01(-0.01%) |
Mar 23, 2021 | 80.22 | 80.22 | 76.81 | 77.25 | 363,106 | -2.97(-3.70%) |
Mar 22, 2021 | 79.66 | 80.86 | 79.30 | 80.22 | 290,515 | +1.20(+1.52%) |
Mar 19, 2021 | 78.03 | 79.73 | 77.22 | 79.02 | 922,500 | +1.03(+1.32%) |
Mar 18, 2021 | 79.98 | 80.85 | 77.91 | 77.99 | 483,365 | -3.17(-3.91%) |
Mar 17, 2021 | 77.99 | 81.62 | 77.86 | 81.16 | 797,215 | +1.23(+1.54%) |
Mar 16, 2021 | 78.00 | 80.33 | 77.84 | 79.93 | 618,924 | +2.39(+3.08%) |
Mar 15, 2021 | 77.53 | 77.92 | 76.51 | 77.54 | 432,090 | +0.33(+0.43%) |
Mar 12, 2021 | 76.51 | 77.55 | 75.30 | 77.21 | 746,200 | -0.29(-0.37%) |
Mar 11, 2021 | 78.34 | 78.96 | 76.98 | 77.50 | 688,752 | +1.73(+2.28%) |
Mar 10, 2021 | 76.58 | 77.13 | 74.66 | 75.77 | 840,519 | -0.50(-0.66%) |
Mar 09, 2021 | 76.06 | 77.90 | 75.73 | 76.27 | 769,785 | +2.42(+3.28%) |
Mar 08, 2021 | 78.81 | 78.81 | 73.45 | 73.85 | 1,516,479 | -3.76(-4.84%) |
Mar 05, 2021 | 75.26 | 77.92 | 73.30 | 77.61 | 1,134,800 | +3.52(+4.75%) |
Mar 04, 2021 | 77.59 | 78.30 | 73.87 | 74.09 | 1,444,392 | -3.91(-5.01%) |
Mar 03, 2021 | 80.91 | 81.92 | 77.98 | 78.00 | 764,542 | -2.91(-3.60%) |
Mar 02, 2021 | 83.66 | 83.66 | 80.77 | 80.91 | 1,214,863 | -2.42(-2.90%) |