Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.41 | 80.59 | 79.51 | 80.14 | 1,184,356 | -0.18(-0.22%) |
May 27, 2021 | 81.69 | 82.57 | 80.31 | 80.32 | 2,036,512 | -0.77(-0.94%) |
May 26, 2021 | 80.33 | 81.18 | 79.23 | 81.08 | 1,203,396 | +0.76(+0.94%) |
May 25, 2021 | 80.18 | 81.07 | 79.70 | 80.33 | 1,194,773 | +0.20(+0.25%) |
May 24, 2021 | 80.51 | 80.97 | 79.79 | 80.12 | 541,879 | -0.05(-0.06%) |
May 21, 2021 | 79.98 | 80.70 | 79.41 | 80.17 | 1,293,976 | +1.26(+1.59%) |
May 20, 2021 | 79.35 | 79.68 | 77.91 | 78.91 | 1,654,455 | -0.44(-0.56%) |
May 19, 2021 | 79.91 | 80.02 | 78.31 | 79.36 | 1,126,257 | -1.66(-2.05%) |
May 18, 2021 | 82.72 | 82.97 | 81.01 | 81.02 | 1,050,941 | -1.17(-1.43%) |
May 17, 2021 | 82.87 | 83.06 | 81.95 | 82.19 | 1,087,021 | -1.00(-1.20%) |
May 14, 2021 | 82.50 | 83.53 | 82.38 | 83.19 | 852,452 | +1.21(+1.48%) |
May 13, 2021 | 81.23 | 82.89 | 81.03 | 81.98 | 588,714 | +0.87(+1.08%) |
May 12, 2021 | 82.86 | 83.53 | 80.28 | 81.11 | 1,173,762 | -2.21(-2.66%) |
May 11, 2021 | 81.59 | 83.58 | 81.13 | 83.32 | 1,048,857 | +0.21(+0.25%) |
May 10, 2021 | 84.34 | 84.80 | 83.07 | 83.11 | 1,062,037 | -0.72(-0.85%) |
May 07, 2021 | 81.47 | 84.44 | 81.23 | 83.82 | 1,539,810 | +2.16(+2.64%) |
May 06, 2021 | 82.61 | 82.96 | 80.34 | 81.67 | 1,124,264 | -0.95(-1.14%) |
May 05, 2021 | 80.87 | 82.61 | 79.67 | 82.61 | 1,481,228 | +2.73(+3.41%) |
May 04, 2021 | 78.79 | 81.91 | 78.02 | 79.89 | 2,768,135 | +1.10(+1.40%) |
May 03, 2021 | 78.06 | 79.43 | 77.89 | 78.78 | 1,974,222 | +1.29(+1.67%) |
Apr 30, 2021 | 78.11 | 78.79 | 77.32 | 77.49 | 1,008,705 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.01 | 77.93 | 78.44 | 1,039,263 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.58 | 78.62 | 1,189,225 | -2.47(-3.05%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.12 | 81.09 | 2,179,756 | +2.10(+2.66%) |
Apr 26, 2021 | 78.33 | 79.39 | 78.11 | 78.99 | 1,465,583 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.11 | 1,317,124 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,384,030 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.21 | 73.71 | 76.00 | 1,436,979 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,999 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.00 | 75.53 | 76.35 | 1,297,974 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,448 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.30 | 72.33 | 74.27 | 1,324,958 | +0.81(+1.10%) |
Apr 14, 2021 | 71.96 | 74.09 | 71.72 | 73.46 | 1,061,334 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.30 | 659,050 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.75 | 667,034 | -0.17(-0.24%) |
Apr 09, 2021 | 72.42 | 72.93 | 71.65 | 72.93 | 659,324 | +0.97(+1.35%) |
Apr 08, 2021 | 72.08 | 72.26 | 70.86 | 71.95 | 1,072,777 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.30 | 71.87 | 72.13 | 548,538 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.54 | 71.92 | 72.80 | 866,705 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.98 | 72.46 | 72.46 | 786,997 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.98 | 73.62 | 1,249,143 | +0.85(+1.17%) |
Mar 31, 2021 | 73.66 | 74.06 | 72.76 | 72.76 | 1,222,710 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.63 | 71.38 | 73.26 | 1,372,384 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.30 | 1,224,812 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.27 | 72.77 | 1,028,751 | +2.00(+2.83%) |
Mar 25, 2021 | 68.84 | 71.12 | 68.31 | 70.77 | 1,712,589 | +1.44(+2.08%) |
Mar 24, 2021 | 70.08 | 70.90 | 69.22 | 69.33 | 961,741 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,431 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.51 | 71.28 | 789,358 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.43 | 70.83 | 71.76 | 1,745,816 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.08 | 930,827 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,318 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.42 | 71.86 | 72.50 | 927,438 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.97 | 72.74 | 938,882 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.74 | 74.15 | 1,632,079 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.77 | 1,487,902 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,390 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,991 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.43 | 70.89 | 72.02 | 1,655,439 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,718 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,416,078 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,208 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.31 | 72.01 | 72.75 | 1,364,207 | +0.53(+0.74%) |