Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.30 | 82.68 | 81.28 | 82.51 | 1,378,895 | +0.47(+0.57%) |
May 27, 2021 | 80.07 | 82.61 | 79.88 | 82.05 | 2,296,181 | +3.16(+4.00%) |
May 26, 2021 | 78.30 | 79.04 | 77.94 | 78.89 | 880,851 | +0.65(+0.83%) |
May 25, 2021 | 79.65 | 80.48 | 78.06 | 78.24 | 1,132,019 | -1.60(-2.00%) |
May 24, 2021 | 80.50 | 80.50 | 79.63 | 79.84 | 611,224 | -0.08(-0.10%) |
May 21, 2021 | 79.59 | 80.38 | 79.28 | 79.92 | 1,046,133 | +1.01(+1.28%) |
May 20, 2021 | 79.03 | 79.27 | 78.10 | 78.91 | 2,637,765 | +1.07(+1.38%) |
May 19, 2021 | 77.16 | 77.92 | 76.21 | 77.84 | 2,724,010 | -0.56(-0.71%) |
May 18, 2021 | 78.95 | 79.37 | 78.24 | 78.40 | 1,009,845 | -0.63(-0.80%) |
May 17, 2021 | 78.14 | 79.11 | 77.59 | 79.03 | 1,041,519 | +0.58(+0.74%) |
May 14, 2021 | 78.13 | 78.68 | 77.70 | 78.46 | 1,118,576 | +1.44(+1.87%) |
May 13, 2021 | 75.52 | 77.45 | 75.19 | 77.02 | 1,041,436 | +1.89(+2.52%) |
May 12, 2021 | 75.25 | 76.50 | 74.55 | 75.13 | 2,101,658 | -0.78(-1.03%) |
May 11, 2021 | 75.87 | 77.08 | 75.34 | 75.91 | 2,341,116 | -3.16(-4.00%) |
May 10, 2021 | 80.41 | 80.44 | 78.70 | 79.07 | 1,879,571 | -0.94(-1.18%) |
May 07, 2021 | 78.98 | 80.24 | 77.08 | 80.01 | 1,771,079 | +1.99(+2.55%) |
May 06, 2021 | 77.43 | 78.75 | 76.02 | 78.02 | 2,311,127 | +1.75(+2.29%) |
May 05, 2021 | 76.10 | 76.70 | 75.54 | 76.27 | 1,533,857 | +0.89(+1.19%) |
May 04, 2021 | 75.75 | 75.85 | 74.01 | 75.38 | 1,317,627 | -1.19(-1.55%) |
May 03, 2021 | 77.43 | 78.18 | 76.47 | 76.56 | 1,333,049 | -0.12(-0.16%) |
Apr 30, 2021 | 77.40 | 77.85 | 76.03 | 76.69 | 2,427,903 | -1.30(-1.67%) |
Apr 29, 2021 | 80.41 | 80.73 | 76.96 | 77.99 | 3,705,440 | -2.57(-3.19%) |
Apr 28, 2021 | 80.13 | 80.99 | 79.92 | 80.55 | 1,372,126 | +0.06(+0.08%) |
Apr 27, 2021 | 79.51 | 80.87 | 78.93 | 80.49 | 2,150,782 | +1.12(+1.41%) |
Apr 26, 2021 | 79.53 | 79.85 | 78.92 | 79.37 | 1,859,668 | +0.03(+0.04%) |
Apr 23, 2021 | 78.40 | 79.80 | 77.99 | 79.33 | 2,050,524 | +1.85(+2.39%) |
Apr 22, 2021 | 78.14 | 78.35 | 77.06 | 77.48 | 2,418,702 | -0.58(-0.75%) |
Apr 21, 2021 | 75.52 | 78.18 | 74.83 | 78.07 | 2,290,307 | +3.09(+4.13%) |
Apr 20, 2021 | 76.08 | 76.32 | 73.73 | 74.97 | 1,486,422 | -1.37(-1.80%) |
Apr 19, 2021 | 77.69 | 77.84 | 76.06 | 76.35 | 1,329,631 | -1.26(-1.62%) |
Apr 16, 2021 | 77.85 | 78.20 | 77.42 | 77.60 | 1,168,949 | -0.16(-0.21%) |
Apr 15, 2021 | 76.75 | 78.29 | 76.34 | 77.77 | 2,053,137 | +1.46(+1.92%) |
Apr 14, 2021 | 77.22 | 78.93 | 75.97 | 76.30 | 2,444,905 | +0.25(+0.33%) |
Apr 13, 2021 | 77.65 | 77.68 | 73.84 | 76.05 | 5,273,483 | +3.37(+4.64%) |
Apr 12, 2021 | 72.70 | 73.75 | 72.02 | 72.68 | 1,248,580 | -0.01(-0.01%) |
Apr 09, 2021 | 72.72 | 72.84 | 71.59 | 72.69 | 974,534 | -0.17(-0.23%) |
Apr 08, 2021 | 71.96 | 72.86 | 71.26 | 72.86 | 939,105 | +0.72(+1.00%) |
Apr 07, 2021 | 72.93 | 73.35 | 71.98 | 72.14 | 832,606 | -0.77(-1.06%) |
Apr 06, 2021 | 73.23 | 74.09 | 72.76 | 72.91 | 1,121,297 | -0.50(-0.69%) |
Apr 05, 2021 | 73.28 | 73.85 | 72.91 | 73.41 | 1,126,127 | +0.67(+0.92%) |
Apr 01, 2021 | 72.30 | 72.81 | 71.10 | 72.75 | 1,324,210 | +1.24(+1.74%) |
Mar 31, 2021 | 72.78 | 73.28 | 70.94 | 71.50 | 2,315,655 | -0.58(-0.80%) |
Mar 30, 2021 | 70.50 | 72.62 | 69.73 | 72.08 | 2,852,732 | +2.14(+3.07%) |
Mar 29, 2021 | 70.42 | 71.17 | 69.60 | 69.94 | 1,299,500 | -0.68(-0.97%) |
Mar 26, 2021 | 70.51 | 70.68 | 69.07 | 70.62 | 1,830,131 | +0.19(+0.28%) |
Mar 25, 2021 | 68.78 | 70.65 | 68.18 | 70.42 | 2,230,989 | +0.17(+0.24%) |
Mar 24, 2021 | 72.01 | 72.64 | 70.25 | 70.25 | 1,682,308 | -0.61(-0.86%) |
Mar 23, 2021 | 73.10 | 73.10 | 70.61 | 70.86 | 2,522,314 | -2.76(-3.75%) |
Mar 22, 2021 | 74.67 | 75.10 | 73.51 | 73.62 | 1,515,049 | -0.94(-1.26%) |
Mar 19, 2021 | 74.54 | 75.65 | 73.49 | 74.57 | 1,857,218 | +0.51(+0.69%) |
Mar 18, 2021 | 76.01 | 77.47 | 73.65 | 74.05 | 1,914,610 | -2.03(-2.67%) |
Mar 17, 2021 | 74.05 | 76.37 | 73.58 | 76.09 | 1,576,378 | +2.27(+3.08%) |
Mar 16, 2021 | 75.41 | 75.68 | 73.75 | 73.81 | 1,258,317 | -1.75(-2.31%) |
Mar 15, 2021 | 75.53 | 75.74 | 74.42 | 75.56 | 1,114,620 | +0.09(+0.12%) |
Mar 12, 2021 | 73.92 | 75.48 | 72.93 | 75.47 | 1,409,289 | +1.02(+1.37%) |
Mar 11, 2021 | 75.93 | 75.94 | 73.73 | 74.44 | 2,089,029 | +1.81(+2.49%) |
Mar 10, 2021 | 71.89 | 73.44 | 71.89 | 72.63 | 1,321,038 | +1.15(+1.61%) |
Mar 09, 2021 | 72.59 | 72.95 | 71.33 | 71.48 | 1,480,102 | -0.48(-0.67%) |
Mar 08, 2021 | 71.88 | 73.28 | 71.12 | 71.96 | 1,771,565 | +0.65(+0.91%) |
Mar 05, 2021 | 70.23 | 71.46 | 66.95 | 71.31 | 2,632,167 | +2.21(+3.20%) |
Mar 04, 2021 | 71.15 | 71.46 | 67.43 | 69.10 | 4,424,268 | -2.11(-2.96%) |
Mar 03, 2021 | 70.69 | 72.20 | 69.56 | 71.21 | 3,398,166 | +1.83(+2.64%) |
Mar 02, 2021 | 68.91 | 70.23 | 68.69 | 69.38 | 1,164,743 | +0.36(+0.52%) |