Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.38 | 81.55 | 80.50 | 80.55 | 607,643 | -0.50(-0.62%) |
May 27, 2021 | 81.59 | 81.78 | 80.76 | 81.05 | 1,199,491 | -0.22(-0.27%) |
May 26, 2021 | 80.84 | 81.45 | 80.54 | 81.27 | 1,292,528 | +0.63(+0.78%) |
May 25, 2021 | 81.32 | 81.53 | 80.16 | 80.64 | 1,489,795 | -0.67(-0.83%) |
May 24, 2021 | 79.81 | 81.56 | 79.51 | 81.32 | 1,165,740 | +2.01(+2.54%) |
May 21, 2021 | 78.22 | 79.50 | 78.13 | 79.31 | 1,607,025 | +1.48(+1.90%) |
May 20, 2021 | 77.44 | 77.98 | 76.97 | 77.83 | 1,541,272 | +0.68(+0.89%) |
May 19, 2021 | 77.41 | 77.91 | 76.56 | 77.14 | 852,437 | -0.97(-1.24%) |
May 18, 2021 | 78.85 | 78.96 | 77.95 | 78.11 | 489,047 | -0.85(-1.08%) |
May 17, 2021 | 78.48 | 79.20 | 78.10 | 78.96 | 473,763 | +0.10(+0.13%) |
May 14, 2021 | 79.27 | 79.52 | 78.22 | 78.86 | 544,657 | +0.04(+0.05%) |
May 13, 2021 | 77.10 | 79.01 | 77.10 | 78.82 | 809,683 | +2.30(+3.00%) |
May 12, 2021 | 77.25 | 77.85 | 76.40 | 76.53 | 684,921 | -0.96(-1.24%) |
May 11, 2021 | 78.64 | 78.83 | 76.72 | 77.48 | 976,768 | -1.57(-1.99%) |
May 10, 2021 | 79.70 | 80.31 | 79.00 | 79.06 | 1,033,206 | -0.71(-0.89%) |
May 07, 2021 | 79.55 | 80.44 | 79.51 | 79.77 | 643,171 | +0.05(+0.06%) |
May 06, 2021 | 79.54 | 80.20 | 79.34 | 79.72 | 750,779 | +0.32(+0.41%) |
May 05, 2021 | 80.00 | 81.18 | 78.23 | 79.40 | 1,561,812 | -1.79(-2.21%) |
May 04, 2021 | 79.97 | 81.31 | 79.54 | 81.19 | 1,286,965 | +1.65(+2.07%) |
May 03, 2021 | 78.99 | 80.28 | 78.93 | 79.54 | 774,620 | +0.87(+1.11%) |
Apr 30, 2021 | 79.04 | 79.49 | 78.54 | 78.67 | 708,663 | -0.37(-0.47%) |
Apr 29, 2021 | 77.94 | 79.07 | 77.85 | 79.04 | 651,357 | +1.47(+1.90%) |
Apr 28, 2021 | 78.83 | 78.99 | 77.49 | 77.57 | 428,990 | -1.04(-1.33%) |
Apr 27, 2021 | 78.47 | 78.96 | 78.09 | 78.61 | 403,397 | +0.18(+0.23%) |
Apr 26, 2021 | 79.41 | 79.46 | 78.07 | 78.43 | 491,221 | -0.63(-0.79%) |
Apr 23, 2021 | 79.43 | 79.82 | 78.36 | 79.06 | 514,548 | -0.33(-0.42%) |
Apr 22, 2021 | 79.66 | 79.91 | 79.13 | 79.39 | 465,603 | -0.22(-0.27%) |
Apr 21, 2021 | 79.21 | 80.05 | 78.97 | 79.61 | 828,380 | +0.52(+0.66%) |
Apr 20, 2021 | 80.57 | 81.02 | 78.96 | 79.09 | 1,149,287 | -1.37(-1.70%) |
Apr 19, 2021 | 80.24 | 80.74 | 79.69 | 80.45 | 749,355 | +0.15(+0.19%) |
Apr 16, 2021 | 79.30 | 80.76 | 78.60 | 80.30 | 1,369,773 | +1.24(+1.57%) |
Apr 15, 2021 | 79.09 | 79.83 | 78.72 | 79.06 | 1,318,090 | +0.53(+0.68%) |
Apr 14, 2021 | 78.42 | 78.80 | 77.94 | 78.53 | 797,390 | +0.25(+0.31%) |
Apr 13, 2021 | 78.09 | 78.77 | 77.89 | 78.28 | 746,945 | -0.46(-0.59%) |
Apr 12, 2021 | 77.97 | 79.02 | 77.88 | 78.75 | 867,534 | +0.73(+0.94%) |
Apr 09, 2021 | 78.02 | 78.24 | 77.34 | 78.02 | 995,249 | +0.23(+0.29%) |
Apr 08, 2021 | 78.38 | 78.57 | 77.55 | 77.79 | 916,542 | -0.20(-0.26%) |
Apr 07, 2021 | 78.45 | 79.70 | 77.94 | 77.99 | 713,143 | -0.26(-0.33%) |
Apr 06, 2021 | 78.92 | 78.92 | 77.87 | 78.24 | 1,256,898 | -1.13(-1.42%) |
Apr 05, 2021 | 77.75 | 80.00 | 77.58 | 79.37 | 1,125,736 | +1.88(+2.42%) |
Apr 01, 2021 | 76.85 | 77.85 | 76.48 | 77.49 | 908,894 | +1.12(+1.47%) |
Mar 31, 2021 | 76.44 | 76.91 | 75.56 | 76.38 | 671,323 | -0.23(-0.30%) |
Mar 30, 2021 | 77.30 | 77.67 | 76.35 | 76.60 | 560,873 | -0.62(-0.80%) |
Mar 29, 2021 | 75.65 | 77.56 | 75.65 | 77.22 | 647,510 | +1.57(+2.08%) |
Mar 26, 2021 | 76.27 | 76.27 | 73.92 | 75.64 | 1,226,796 | -0.59(-0.77%) |
Mar 25, 2021 | 75.44 | 76.61 | 74.87 | 76.23 | 922,795 | +0.62(+0.82%) |
Mar 24, 2021 | 75.97 | 77.09 | 75.38 | 75.62 | 1,241,619 | -0.30(-0.40%) |
Mar 23, 2021 | 75.69 | 76.43 | 75.35 | 75.92 | 848,947 | +0.21(+0.28%) |
Mar 22, 2021 | 75.06 | 75.76 | 74.17 | 75.71 | 633,018 | +0.08(+0.10%) |
Mar 19, 2021 | 76.71 | 76.93 | 75.47 | 75.64 | 1,538,055 | -0.78(-1.02%) |
Mar 18, 2021 | 75.69 | 76.78 | 74.98 | 76.41 | 744,866 | +0.49(+0.65%) |
Mar 17, 2021 | 75.39 | 76.37 | 74.55 | 75.92 | 1,197,604 | +0.58(+0.77%) |
Mar 16, 2021 | 76.30 | 76.33 | 74.94 | 75.34 | 714,169 | -1.13(-1.48%) |
Mar 15, 2021 | 74.65 | 76.52 | 74.65 | 76.47 | 1,022,908 | +1.97(+2.65%) |
Mar 12, 2021 | 74.82 | 75.40 | 74.42 | 74.50 | 921,863 | -0.23(-0.30%) |
Mar 11, 2021 | 74.80 | 75.13 | 74.37 | 74.72 | 962,223 | +0.35(+0.47%) |
Mar 10, 2021 | 74.43 | 74.88 | 73.87 | 74.37 | 870,064 | +0.36(+0.49%) |
Mar 09, 2021 | 75.01 | 75.34 | 73.86 | 74.01 | 928,462 | -0.20(-0.27%) |
Mar 08, 2021 | 72.79 | 75.46 | 72.13 | 74.21 | 1,853,202 | +1.42(+1.95%) |
Mar 05, 2021 | 72.81 | 73.26 | 71.76 | 72.79 | 2,163,737 | +0.07(+0.09%) |
Mar 04, 2021 | 74.92 | 75.27 | 72.60 | 72.72 | 1,639,892 | -1.89(-2.53%) |
Mar 03, 2021 | 74.70 | 75.41 | 73.82 | 74.61 | 1,812,883 | -0.38(-0.51%) |
Mar 02, 2021 | 75.35 | 75.82 | 74.68 | 74.99 | 1,395,108 | -0.30(-0.40%) |