Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.78 | 78.85 | 77.31 | 77.79 | 1,322,765 | -0.32(-0.41%) |
May 27, 2021 | 78.63 | 78.63 | 77.53 | 78.11 | 2,537,224 | -0.05(-0.06%) |
May 26, 2021 | 78.28 | 79.09 | 78.02 | 78.16 | 1,126,993 | -0.13(-0.17%) |
May 25, 2021 | 77.91 | 78.87 | 77.88 | 78.29 | 1,367,069 | +0.35(+0.45%) |
May 24, 2021 | 77.22 | 78.32 | 76.98 | 77.94 | 846,448 | +1.22(+1.59%) |
May 21, 2021 | 77.17 | 78.13 | 76.53 | 76.72 | 1,492,134 | -0.04(-0.05%) |
May 20, 2021 | 74.96 | 77.07 | 74.83 | 76.76 | 1,072,850 | +1.99(+2.66%) |
May 19, 2021 | 73.92 | 74.98 | 73.54 | 74.77 | 1,347,655 | -0.69(-0.91%) |
May 18, 2021 | 76.31 | 76.63 | 75.43 | 75.46 | 1,388,079 | -0.77(-1.01%) |
May 17, 2021 | 75.90 | 76.96 | 75.60 | 76.23 | 1,027,449 | -0.08(-0.10%) |
May 14, 2021 | 75.00 | 76.69 | 74.59 | 76.31 | 1,489,820 | +2.02(+2.72%) |
May 13, 2021 | 73.98 | 75.27 | 73.42 | 74.29 | 1,470,225 | +0.45(+0.61%) |
May 12, 2021 | 75.18 | 76.19 | 73.79 | 73.84 | 1,584,787 | -2.63(-3.44%) |
May 11, 2021 | 75.46 | 77.11 | 75.16 | 76.47 | 1,712,361 | -1.27(-1.63%) |
May 10, 2021 | 78.79 | 79.16 | 77.42 | 77.74 | 1,347,019 | -1.59(-2.00%) |
May 07, 2021 | 76.41 | 79.44 | 76.41 | 79.33 | 1,904,558 | +3.41(+4.49%) |
May 06, 2021 | 79.01 | 79.68 | 75.10 | 75.92 | 3,160,954 | -5.19(-6.40%) |
May 05, 2021 | 80.76 | 81.91 | 79.91 | 81.11 | 1,622,292 | +1.18(+1.48%) |
May 04, 2021 | 80.50 | 80.57 | 78.58 | 79.93 | 1,345,224 | -1.27(-1.56%) |
May 03, 2021 | 82.58 | 82.76 | 80.45 | 81.20 | 1,432,785 | -0.80(-0.98%) |
Apr 30, 2021 | 82.88 | 83.43 | 81.53 | 82.00 | 1,228,800 | -1.66(-1.98%) |
Apr 29, 2021 | 84.15 | 84.27 | 83.06 | 83.66 | 1,466,566 | +0.20(+0.24%) |
Apr 28, 2021 | 83.44 | 83.89 | 82.70 | 83.46 | 578,451 | -0.60(-0.71%) |
Apr 27, 2021 | 84.60 | 84.71 | 83.33 | 84.06 | 860,574 | -0.06(-0.07%) |
Apr 26, 2021 | 83.00 | 84.34 | 82.74 | 84.12 | 1,256,931 | +1.58(+1.91%) |
Apr 23, 2021 | 81.71 | 82.99 | 81.71 | 82.54 | 782,800 | +1.20(+1.48%) |
Apr 22, 2021 | 81.00 | 82.35 | 80.32 | 81.34 | 996,658 | +0.34(+0.42%) |
Apr 21, 2021 | 79.06 | 81.05 | 78.91 | 81.00 | 843,750 | +1.58(+1.99%) |
Apr 20, 2021 | 80.37 | 80.75 | 78.60 | 79.42 | 858,286 | -1.55(-1.91%) |
Apr 19, 2021 | 81.29 | 82.07 | 80.33 | 80.97 | 1,011,200 | -1.00(-1.22%) |
Apr 16, 2021 | 82.62 | 83.07 | 81.67 | 81.97 | 1,447,800 | -0.08(-0.10%) |
Apr 15, 2021 | 81.49 | 82.96 | 81.35 | 82.05 | 1,577,436 | +0.91(+1.12%) |
Apr 14, 2021 | 81.36 | 82.68 | 80.84 | 81.14 | 844,984 | -0.50(-0.61%) |
Apr 13, 2021 | 81.36 | 82.50 | 80.91 | 81.64 | 1,347,079 | +0.34(+0.42%) |
Apr 12, 2021 | 79.89 | 81.34 | 79.85 | 81.30 | 1,033,107 | +0.90(+1.12%) |
Apr 09, 2021 | 80.01 | 80.78 | 79.71 | 80.40 | 1,161,800 | +0.00(+0.00%) |
Apr 08, 2021 | 81.19 | 81.26 | 80.07 | 80.40 | 2,406,275 | +0.66(+0.83%) |
Apr 07, 2021 | 82.76 | 82.83 | 79.66 | 79.74 | 1,878,750 | -3.18(-3.84%) |
Apr 06, 2021 | 84.26 | 84.86 | 82.29 | 82.92 | 2,788,419 | -0.82(-0.98%) |
Apr 05, 2021 | 83.01 | 84.76 | 82.22 | 83.74 | 3,196,281 | +3.00(+3.72%) |
Apr 01, 2021 | 79.14 | 81.09 | 78.00 | 80.73 | 2,967,200 | +2.94(+3.79%) |
Mar 31, 2021 | 77.17 | 78.67 | 76.84 | 77.79 | 1,989,005 | +1.75(+2.30%) |
Mar 30, 2021 | 76.35 | 77.64 | 75.50 | 76.04 | 1,908,311 | +0.76(+1.01%) |
Mar 29, 2021 | 74.03 | 75.85 | 73.45 | 75.28 | 1,784,114 | +0.58(+0.78%) |
Mar 26, 2021 | 72.79 | 74.74 | 72.43 | 74.70 | 998,400 | +2.41(+3.33%) |
Mar 25, 2021 | 70.44 | 72.68 | 69.29 | 72.29 | 1,447,812 | +1.36(+1.92%) |
Mar 24, 2021 | 71.69 | 71.97 | 70.74 | 70.93 | 1,196,883 | -0.26(-0.37%) |
Mar 23, 2021 | 75.00 | 75.21 | 70.77 | 71.19 | 1,420,685 | -3.99(-5.31%) |
Mar 22, 2021 | 74.87 | 75.81 | 74.11 | 75.18 | 2,159,645 | +0.50(+0.67%) |
Mar 19, 2021 | 74.41 | 75.34 | 73.60 | 74.68 | 2,810,100 | +0.06(+0.08%) |
Mar 18, 2021 | 75.34 | 76.75 | 74.60 | 74.62 | 1,520,704 | -2.07(-2.70%) |
Mar 17, 2021 | 74.97 | 76.77 | 74.43 | 76.69 | 1,100,212 | +0.99(+1.31%) |
Mar 16, 2021 | 75.82 | 76.38 | 75.12 | 75.70 | 1,274,326 | +0.22(+0.29%) |
Mar 15, 2021 | 74.65 | 75.48 | 74.03 | 75.48 | 979,931 | +1.61(+2.18%) |
Mar 12, 2021 | 73.05 | 74.00 | 72.60 | 73.87 | 779,900 | -0.36(-0.48%) |
Mar 11, 2021 | 72.11 | 74.55 | 72.11 | 74.23 | 1,125,231 | +3.36(+4.74%) |
Mar 10, 2021 | 70.60 | 71.98 | 70.46 | 70.87 | 1,721,716 | +0.50(+0.71%) |
Mar 09, 2021 | 70.81 | 71.99 | 69.86 | 70.37 | 1,838,199 | +0.83(+1.19%) |
Mar 08, 2021 | 71.00 | 71.73 | 69.42 | 69.54 | 1,880,344 | -1.13(-1.60%) |
Mar 05, 2021 | 71.25 | 71.48 | 66.95 | 70.67 | 2,659,600 | +0.30(+0.43%) |
Mar 04, 2021 | 73.40 | 73.94 | 68.75 | 70.37 | 2,226,848 | -3.71(-5.01%) |
Mar 03, 2021 | 74.56 | 75.49 | 73.23 | 74.08 | 1,203,816 | -1.49(-1.97%) |
Mar 02, 2021 | 76.96 | 77.69 | 75.53 | 75.57 | 1,429,121 | -1.99(-2.57%) |