Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.66 | 79.45 | 77.19 | 78.15 | 574,342 | -0.52(-0.66%) |
May 27, 2021 | 79.13 | 79.13 | 77.38 | 78.68 | 205,565 | +0.48(+0.61%) |
May 26, 2021 | 77.97 | 79.17 | 77.76 | 78.20 | 410,648 | +0.93(+1.20%) |
May 25, 2021 | 77.56 | 78.54 | 77.00 | 77.27 | 190,265 | +0.15(+0.20%) |
May 24, 2021 | 77.80 | 77.80 | 75.82 | 77.12 | 239,426 | +0.65(+0.84%) |
May 21, 2021 | 77.09 | 77.77 | 76.11 | 76.47 | 305,835 | +0.12(+0.16%) |
May 20, 2021 | 76.05 | 76.91 | 74.15 | 76.35 | 256,249 | +0.85(+1.12%) |
May 19, 2021 | 76.06 | 76.91 | 75.05 | 75.50 | 208,036 | -1.80(-2.32%) |
May 18, 2021 | 79.39 | 80.43 | 77.25 | 77.30 | 213,833 | -1.57(-1.99%) |
May 17, 2021 | 77.70 | 78.99 | 77.70 | 78.87 | 326,583 | +0.31(+0.40%) |
May 14, 2021 | 77.71 | 79.99 | 77.00 | 78.55 | 905,707 | +2.50(+3.29%) |
May 13, 2021 | 78.06 | 78.84 | 75.08 | 76.05 | 407,188 | -0.85(-1.10%) |
May 12, 2021 | 79.02 | 79.86 | 76.57 | 76.90 | 292,572 | -2.27(-2.87%) |
May 11, 2021 | 79.79 | 80.41 | 77.22 | 79.17 | 310,650 | -2.43(-2.98%) |
May 10, 2021 | 84.09 | 84.67 | 81.56 | 81.60 | 351,219 | -2.45(-2.92%) |
May 07, 2021 | 81.98 | 84.91 | 81.43 | 84.05 | 459,373 | +2.60(+3.20%) |
May 06, 2021 | 77.29 | 82.09 | 75.90 | 81.45 | 637,838 | +3.48(+4.46%) |
May 05, 2021 | 78.13 | 79.44 | 77.44 | 77.97 | 285,116 | -1.24(-1.57%) |
May 04, 2021 | 80.31 | 80.51 | 78.28 | 79.22 | 288,227 | -1.81(-2.23%) |
May 03, 2021 | 82.25 | 82.52 | 80.44 | 81.02 | 299,224 | -1.16(-1.41%) |
Apr 30, 2021 | 82.66 | 84.57 | 81.72 | 82.18 | 352,492 | -0.76(-0.92%) |
Apr 29, 2021 | 81.31 | 82.96 | 81.24 | 82.94 | 398,588 | +1.95(+2.40%) |
Apr 28, 2021 | 79.04 | 81.07 | 79.04 | 81.00 | 332,203 | +1.21(+1.51%) |
Apr 27, 2021 | 77.92 | 80.11 | 77.79 | 79.79 | 453,724 | +1.87(+2.40%) |
Apr 26, 2021 | 77.72 | 79.05 | 77.23 | 77.92 | 267,952 | +0.82(+1.06%) |
Apr 23, 2021 | 75.63 | 77.49 | 74.55 | 77.10 | 273,763 | +2.10(+2.80%) |
Apr 22, 2021 | 73.54 | 76.20 | 73.01 | 75.00 | 422,151 | +1.62(+2.21%) |
Apr 21, 2021 | 72.53 | 73.44 | 71.04 | 73.38 | 602,065 | +1.21(+1.67%) |
Apr 20, 2021 | 75.10 | 75.23 | 70.43 | 72.17 | 605,716 | -3.94(-5.18%) |
Apr 19, 2021 | 77.95 | 78.33 | 75.95 | 76.11 | 314,600 | -1.84(-2.36%) |
Apr 16, 2021 | 77.96 | 78.72 | 77.25 | 77.95 | 165,773 | -0.01(-0.01%) |
Apr 15, 2021 | 77.96 | 78.59 | 76.46 | 77.96 | 223,339 | +0.64(+0.82%) |
Apr 14, 2021 | 78.94 | 80.23 | 76.94 | 77.33 | 203,127 | -1.23(-1.56%) |
Apr 13, 2021 | 76.10 | 78.87 | 74.66 | 78.55 | 247,872 | +1.67(+2.17%) |
Apr 12, 2021 | 78.91 | 79.37 | 75.80 | 76.88 | 279,689 | +0.17(+0.22%) |
Apr 09, 2021 | 76.96 | 77.38 | 75.49 | 76.71 | 255,765 | -0.54(-0.70%) |
Apr 08, 2021 | 76.09 | 77.86 | 75.58 | 77.25 | 580,598 | +0.88(+1.16%) |
Apr 07, 2021 | 78.71 | 79.42 | 76.27 | 76.37 | 201,568 | -1.97(-2.51%) |
Apr 06, 2021 | 76.62 | 79.28 | 76.59 | 78.33 | 616,432 | +1.71(+2.23%) |
Apr 05, 2021 | 78.02 | 78.90 | 76.26 | 76.62 | 359,373 | -0.26(-0.33%) |
Apr 01, 2021 | 77.26 | 78.32 | 76.50 | 76.88 | 311,759 | +0.12(+0.16%) |
Mar 31, 2021 | 76.72 | 77.89 | 75.97 | 76.76 | 370,869 | +0.04(+0.05%) |
Mar 30, 2021 | 73.98 | 77.66 | 73.74 | 76.72 | 599,230 | +3.35(+4.57%) |
Mar 29, 2021 | 75.85 | 75.85 | 71.80 | 73.37 | 940,227 | -2.80(-3.68%) |
Mar 26, 2021 | 78.67 | 78.67 | 74.28 | 76.17 | 303,865 | -1.80(-2.30%) |
Mar 25, 2021 | 74.65 | 78.14 | 74.22 | 77.96 | 516,225 | +2.61(+3.47%) |
Mar 24, 2021 | 79.14 | 79.83 | 75.25 | 75.35 | 316,951 | -2.63(-3.37%) |
Mar 23, 2021 | 80.40 | 81.27 | 77.72 | 77.98 | 610,328 | -2.95(-3.64%) |
Mar 22, 2021 | 83.32 | 83.32 | 80.56 | 80.93 | 478,242 | -4.45(-5.21%) |
Mar 19, 2021 | 83.54 | 85.77 | 82.12 | 85.38 | 403,645 | +1.53(+1.82%) |
Mar 18, 2021 | 85.57 | 87.57 | 83.76 | 83.85 | 184,721 | -2.98(-3.44%) |
Mar 17, 2021 | 85.43 | 87.07 | 84.47 | 86.83 | 203,040 | +0.84(+0.97%) |
Mar 16, 2021 | 85.96 | 86.54 | 83.93 | 85.99 | 339,877 | -0.10(-0.12%) |
Mar 15, 2021 | 87.69 | 89.09 | 85.95 | 86.10 | 487,378 | -0.91(-1.05%) |
Mar 12, 2021 | 86.17 | 87.50 | 84.99 | 87.01 | 1,111,368 | +0.53(+0.62%) |
Mar 11, 2021 | 86.17 | 88.38 | 85.75 | 86.48 | 440,975 | +0.76(+0.89%) |
Mar 10, 2021 | 86.96 | 87.83 | 84.09 | 85.72 | 269,684 | -1.13(-1.30%) |
Mar 09, 2021 | 87.45 | 88.35 | 85.58 | 86.85 | 432,945 | -0.68(-0.78%) |
Mar 08, 2021 | 85.69 | 87.98 | 84.55 | 87.53 | 888,155 | +2.70(+3.18%) |
Mar 05, 2021 | 85.66 | 85.66 | 78.80 | 84.83 | 673,304 | -0.23(-0.27%) |
Mar 04, 2021 | 88.67 | 88.89 | 82.02 | 85.06 | 1,228,453 | -3.78(-4.26%) |
Mar 03, 2021 | 89.31 | 90.17 | 88.33 | 88.84 | 453,846 | -0.39(-0.44%) |
Mar 02, 2021 | 88.67 | 89.56 | 87.23 | 89.23 | 423,517 | +0.37(+0.42%) |