Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.06 | 77.27 | 76.00 | 76.14 | 207,496 | -0.32(-0.42%) |
May 27, 2021 | 75.38 | 77.00 | 74.91 | 76.46 | 350,443 | +3.20(+4.37%) |
May 26, 2021 | 73.19 | 73.72 | 72.89 | 73.26 | 125,036 | +0.12(+0.16%) |
May 25, 2021 | 73.50 | 73.76 | 73.13 | 73.14 | 171,062 | +0.17(+0.23%) |
May 24, 2021 | 74.16 | 74.25 | 72.79 | 72.97 | 139,082 | -0.24(-0.33%) |
May 21, 2021 | 74.08 | 74.14 | 73.08 | 73.21 | 112,424 | -0.62(-0.84%) |
May 20, 2021 | 72.31 | 74.37 | 72.23 | 73.83 | 234,782 | +1.66(+2.30%) |
May 19, 2021 | 73.17 | 73.45 | 71.91 | 72.17 | 327,800 | -2.73(-3.64%) |
May 18, 2021 | 75.32 | 76.13 | 74.83 | 74.90 | 267,040 | -2.10(-2.73%) |
May 17, 2021 | 77.11 | 77.86 | 76.55 | 77.00 | 137,381 | +0.82(+1.08%) |
May 14, 2021 | 75.28 | 76.54 | 75.13 | 76.18 | 186,597 | +0.12(+0.16%) |
May 13, 2021 | 75.47 | 76.42 | 75.08 | 76.06 | 390,480 | +1.92(+2.59%) |
May 12, 2021 | 71.98 | 74.44 | 71.95 | 74.14 | 426,803 | +0.53(+0.72%) |
May 11, 2021 | 71.84 | 73.92 | 71.67 | 73.61 | 277,990 | +0.07(+0.10%) |
May 10, 2021 | 71.11 | 74.52 | 70.77 | 73.54 | 569,790 | -1.50(-2.00%) |
May 07, 2021 | 77.26 | 78.08 | 73.81 | 75.04 | 553,779 | -1.12(-1.47%) |
May 06, 2021 | 75.53 | 76.16 | 74.80 | 76.16 | 277,308 | -0.74(-0.96%) |
May 05, 2021 | 77.07 | 77.48 | 76.62 | 76.90 | 328,221 | -0.27(-0.35%) |
May 04, 2021 | 77.76 | 77.86 | 76.83 | 77.17 | 232,662 | -0.91(-1.17%) |
May 03, 2021 | 78.01 | 78.67 | 77.42 | 78.08 | 195,650 | +0.31(+0.40%) |
Apr 30, 2021 | 77.75 | 78.63 | 77.58 | 77.77 | 178,900 | -0.98(-1.24%) |
Apr 29, 2021 | 78.45 | 79.14 | 78.10 | 78.75 | 232,275 | -0.52(-0.66%) |
Apr 28, 2021 | 79.11 | 79.95 | 78.93 | 79.27 | 308,403 | -1.84(-2.27%) |
Apr 27, 2021 | 82.06 | 82.07 | 80.57 | 81.11 | 213,494 | -2.23(-2.68%) |
Apr 26, 2021 | 83.36 | 83.77 | 82.03 | 83.34 | 148,859 | +1.88(+2.31%) |
Apr 23, 2021 | 81.38 | 82.02 | 80.82 | 81.46 | 139,000 | -0.98(-1.19%) |
Apr 22, 2021 | 82.78 | 83.08 | 82.01 | 82.44 | 123,084 | -0.70(-0.84%) |
Apr 21, 2021 | 81.58 | 83.15 | 81.19 | 83.14 | 325,015 | +3.48(+4.37%) |
Apr 20, 2021 | 79.16 | 79.66 | 78.70 | 79.66 | 158,333 | +0.83(+1.05%) |
Apr 19, 2021 | 79.61 | 79.78 | 78.28 | 78.83 | 218,202 | -0.32(-0.40%) |
Apr 16, 2021 | 79.57 | 79.69 | 78.20 | 79.15 | 422,000 | -0.24(-0.30%) |
Apr 15, 2021 | 79.17 | 80.42 | 79.04 | 79.39 | 567,160 | -1.09(-1.35%) |
Apr 14, 2021 | 81.51 | 82.29 | 80.44 | 80.48 | 574,606 | +2.18(+2.78%) |
Apr 13, 2021 | 76.50 | 78.45 | 76.38 | 78.30 | 422,132 | +0.91(+1.18%) |
Apr 12, 2021 | 76.61 | 77.86 | 75.94 | 77.39 | 386,120 | -0.42(-0.54%) |
Apr 09, 2021 | 77.92 | 78.16 | 77.28 | 77.81 | 198,800 | -0.08(-0.10%) |
Apr 08, 2021 | 78.03 | 78.72 | 77.74 | 77.89 | 148,521 | +0.93(+1.21%) |
Apr 07, 2021 | 77.94 | 78.33 | 76.61 | 76.96 | 260,491 | -1.92(-2.43%) |
Apr 06, 2021 | 79.20 | 79.86 | 78.47 | 78.88 | 300,664 | -1.37(-1.71%) |
Apr 05, 2021 | 80.28 | 80.76 | 79.41 | 80.25 | 156,678 | +1.06(+1.34%) |
Apr 01, 2021 | 78.43 | 79.74 | 78.10 | 79.19 | 278,500 | +2.10(+2.72%) |
Mar 31, 2021 | 76.58 | 78.38 | 76.40 | 77.09 | 281,880 | +0.65(+0.85%) |
Mar 30, 2021 | 75.42 | 76.65 | 74.85 | 76.44 | 388,870 | -0.56(-0.73%) |
Mar 29, 2021 | 75.53 | 77.32 | 75.53 | 77.00 | 328,521 | +0.47(+0.61%) |
Mar 26, 2021 | 77.05 | 77.27 | 75.77 | 76.53 | 218,600 | +0.38(+0.50%) |
Mar 25, 2021 | 75.19 | 76.28 | 74.51 | 76.15 | 425,249 | -1.54(-1.98%) |
Mar 24, 2021 | 77.64 | 78.76 | 77.13 | 77.69 | 242,524 | -1.28(-1.62%) |
Mar 23, 2021 | 80.15 | 80.22 | 78.80 | 78.97 | 271,182 | -3.00(-3.66%) |
Mar 22, 2021 | 80.44 | 82.23 | 80.32 | 81.97 | 157,877 | -0.22(-0.27%) |
Mar 19, 2021 | 81.06 | 82.24 | 80.67 | 82.19 | 189,800 | +1.71(+2.12%) |
Mar 18, 2021 | 80.60 | 81.76 | 80.31 | 80.48 | 156,251 | -0.15(-0.19%) |
Mar 17, 2021 | 80.40 | 80.70 | 79.59 | 80.63 | 256,547 | -1.27(-1.55%) |
Mar 16, 2021 | 82.13 | 82.69 | 81.15 | 81.90 | 204,387 | -1.18(-1.42%) |
Mar 15, 2021 | 82.94 | 84.13 | 82.51 | 83.08 | 142,377 | +0.69(+0.84%) |
Mar 12, 2021 | 81.72 | 82.39 | 81.37 | 82.39 | 117,000 | -1.09(-1.31%) |
Mar 11, 2021 | 83.28 | 83.77 | 82.61 | 83.48 | 83,533 | +1.07(+1.30%) |
Mar 10, 2021 | 83.88 | 84.20 | 82.30 | 82.41 | 196,920 | -1.10(-1.32%) |
Mar 09, 2021 | 83.68 | 85.46 | 83.22 | 83.51 | 258,790 | +2.84(+3.52%) |
Mar 08, 2021 | 82.09 | 82.36 | 80.63 | 80.67 | 287,885 | -3.03(-3.62%) |
Mar 05, 2021 | 83.69 | 83.78 | 82.26 | 83.70 | 365,600 | -1.18(-1.39%) |
Mar 04, 2021 | 86.21 | 87.32 | 84.74 | 84.88 | 695,996 | +2.56(+3.11%) |
Mar 03, 2021 | 83.30 | 83.45 | 81.55 | 82.32 | 144,062 | -2.04(-2.42%) |
Mar 02, 2021 | 84.90 | 85.12 | 84.06 | 84.36 | 127,930 | -0.27(-0.32%) |