Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.38 | 88.69 | 86.77 | 86.96 | 11,734,113 | -1.79(-2.02%) |
May 27, 2021 | 84.11 | 89.06 | 84.05 | 88.75 | 29,834,394 | +5.88(+7.09%) |
May 26, 2021 | 81.14 | 83.03 | 80.65 | 82.87 | 9,735,505 | +1.73(+2.13%) |
May 25, 2021 | 81.64 | 82.19 | 81.02 | 81.14 | 7,641,527 | -0.37(-0.46%) |
May 24, 2021 | 82.19 | 82.32 | 81.14 | 81.51 | 6,306,712 | -0.31(-0.38%) |
May 21, 2021 | 81.08 | 82.13 | 80.71 | 81.82 | 8,621,301 | +1.05(+1.30%) |
May 20, 2021 | 80.96 | 81.07 | 79.91 | 80.77 | 7,512,454 | -0.19(-0.23%) |
May 19, 2021 | 79.60 | 81.02 | 79.10 | 80.96 | 9,613,066 | +0.74(+0.93%) |
May 18, 2021 | 81.51 | 82.07 | 80.22 | 80.22 | 7,905,007 | -1.11(-1.37%) |
May 17, 2021 | 81.82 | 82.50 | 81.14 | 81.33 | 14,016,301 | -0.68(-0.83%) |
May 14, 2021 | 81.14 | 82.26 | 80.59 | 82.01 | 8,194,004 | +1.79(+2.24%) |
May 13, 2021 | 79.16 | 80.65 | 78.67 | 80.22 | 10,601,170 | +0.93(+1.17%) |
May 12, 2021 | 80.90 | 81.20 | 78.98 | 79.29 | 11,451,354 | -1.67(-2.06%) |
May 11, 2021 | 81.39 | 82.19 | 80.03 | 80.96 | 11,477,968 | -1.61(-1.95%) |
May 10, 2021 | 82.32 | 83.99 | 82.26 | 82.57 | 10,596,305 | +0.31(+0.38%) |
May 07, 2021 | 81.39 | 82.50 | 80.83 | 82.26 | 8,711,942 | +0.56(+0.68%) |
May 06, 2021 | 81.76 | 82.32 | 80.59 | 81.70 | 10,116,576 | +0.00(+0.00%) |
May 05, 2021 | 81.51 | 82.19 | 80.96 | 81.70 | 8,997,881 | +0.56(+0.69%) |
May 04, 2021 | 82.50 | 82.81 | 80.83 | 81.14 | 12,533,529 | -2.04(-2.45%) |
May 03, 2021 | 81.89 | 83.68 | 81.45 | 83.18 | 10,258,804 | +2.04(+2.52%) |
Apr 30, 2021 | 81.39 | 82.57 | 80.90 | 81.14 | 8,068,225 | -0.56(-0.68%) |
Apr 29, 2021 | 81.51 | 82.19 | 80.90 | 81.70 | 8,917,748 | +0.06(+0.08%) |
Apr 28, 2021 | 82.44 | 82.57 | 81.33 | 81.64 | 10,681,389 | -1.79(-2.15%) |
Apr 27, 2021 | 83.49 | 83.74 | 79.84 | 83.43 | 24,236,402 | -0.49(-0.59%) |
Apr 26, 2021 | 84.30 | 86.59 | 83.80 | 83.93 | 15,153,152 | +0.12(+0.15%) |
Apr 23, 2021 | 83.49 | 84.17 | 82.63 | 83.80 | 7,626,246 | +0.87(+1.04%) |
Apr 22, 2021 | 82.57 | 84.61 | 82.13 | 82.94 | 8,504,584 | +0.37(+0.45%) |
Apr 21, 2021 | 79.97 | 82.75 | 78.98 | 82.57 | 8,018,072 | +1.79(+2.22%) |
Apr 20, 2021 | 82.94 | 82.94 | 79.78 | 80.77 | 9,933,864 | -2.47(-2.97%) |
Apr 19, 2021 | 82.38 | 83.31 | 81.45 | 83.25 | 7,252,098 | +0.43(+0.52%) |
Apr 16, 2021 | 84.30 | 84.61 | 82.57 | 82.81 | 8,088,420 | -0.99(-1.18%) |
Apr 15, 2021 | 84.92 | 85.04 | 83.12 | 83.80 | 8,222,963 | -0.80(-0.95%) |
Apr 14, 2021 | 83.06 | 85.29 | 83.00 | 84.61 | 10,438,391 | +1.48(+1.79%) |
Apr 13, 2021 | 83.56 | 83.74 | 82.01 | 83.12 | 8,273,465 | -0.93(-1.10%) |
Apr 12, 2021 | 84.17 | 84.61 | 83.31 | 84.05 | 6,802,013 | -0.06(-0.07%) |
Apr 09, 2021 | 83.49 | 85.53 | 83.00 | 84.11 | 10,226,197 | +0.93(+1.12%) |
Apr 08, 2021 | 82.01 | 83.49 | 80.96 | 83.18 | 8,869,723 | +0.37(+0.45%) |
Apr 07, 2021 | 82.87 | 83.68 | 82.01 | 82.81 | 6,749,268 | -0.06(-0.07%) |
Apr 06, 2021 | 83.25 | 83.49 | 82.69 | 82.87 | 6,474,334 | -0.37(-0.45%) |
Apr 05, 2021 | 83.31 | 83.86 | 82.69 | 83.25 | 8,200,392 | +1.11(+1.36%) |
Apr 01, 2021 | 81.82 | 82.63 | 81.33 | 82.13 | 9,569,399 | +0.93(+1.14%) |
Mar 31, 2021 | 82.75 | 83.06 | 81.20 | 81.20 | 10,116,462 | -1.05(-1.28%) |
Mar 30, 2021 | 80.28 | 82.63 | 79.78 | 82.26 | 8,552,467 | +2.16(+2.70%) |
Mar 29, 2021 | 79.91 | 80.71 | 79.04 | 80.09 | 8,689,709 | -0.25(-0.31%) |
Mar 26, 2021 | 80.09 | 81.20 | 78.61 | 80.34 | 9,786,192 | +0.87(+1.09%) |
Mar 25, 2021 | 76.69 | 79.97 | 75.64 | 79.47 | 11,859,389 | +2.16(+2.80%) |
Mar 24, 2021 | 78.92 | 80.52 | 77.31 | 77.31 | 10,031,591 | -0.99(-1.26%) |
Mar 23, 2021 | 80.15 | 81.51 | 77.62 | 78.30 | 10,609,065 | -2.91(-3.58%) |
Mar 22, 2021 | 81.39 | 81.89 | 79.97 | 81.20 | 8,529,008 | -0.56(-0.68%) |
Mar 19, 2021 | 81.64 | 82.57 | 80.28 | 81.76 | 11,071,203 | -0.19(-0.23%) |
Mar 18, 2021 | 84.05 | 84.67 | 81.58 | 81.95 | 10,303,233 | -2.23(-2.65%) |
Mar 17, 2021 | 81.64 | 84.17 | 81.20 | 84.17 | 12,797,757 | +2.84(+3.50%) |
Mar 16, 2021 | 82.44 | 82.57 | 80.83 | 81.33 | 12,026,181 | -1.24(-1.50%) |
Mar 15, 2021 | 78.79 | 82.63 | 78.73 | 82.57 | 18,027,386 | +4.76(+6.12%) |
Mar 12, 2021 | 75.70 | 78.04 | 75.64 | 77.80 | 21,755,614 | +1.92(+2.53%) |
Mar 11, 2021 | 78.48 | 79.54 | 73.91 | 75.89 | 49,402,640 | -6.06(-7.40%) |
Mar 10, 2021 | 84.42 | 84.98 | 79.91 | 81.95 | 35,545,320 | -4.64(-5.36%) |
Mar 09, 2021 | 87.20 | 89.12 | 85.53 | 86.59 | 18,482,638 | -1.05(-1.20%) |
Mar 08, 2021 | 87.88 | 88.69 | 85.41 | 87.64 | 23,208,612 | +3.53(+4.19%) |
Mar 05, 2021 | 85.35 | 85.41 | 81.27 | 84.11 | 16,973,420 | +0.25(+0.30%) |
Mar 04, 2021 | 85.78 | 87.33 | 81.45 | 83.86 | 26,875,114 | +0.80(+0.97%) |
Mar 03, 2021 | 80.90 | 84.11 | 80.65 | 83.06 | 18,968,666 | +2.84(+3.54%) |
Mar 02, 2021 | 81.27 | 81.89 | 80.16 | 80.22 | 12,457,838 | -0.80(-0.99%) |