Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.65 | 79.96 | 78.35 | 78.77 | 445,676 | -0.90(-1.13%) |
May 27, 2021 | 80.43 | 80.71 | 79.22 | 79.67 | 633,143 | -0.57(-0.71%) |
May 26, 2021 | 79.29 | 80.65 | 79.05 | 80.24 | 599,077 | +1.24(+1.57%) |
May 25, 2021 | 78.89 | 79.80 | 78.12 | 79.00 | 777,153 | +0.54(+0.69%) |
May 24, 2021 | 78.16 | 79.38 | 77.60 | 78.46 | 757,093 | +0.93(+1.20%) |
May 21, 2021 | 78.29 | 78.68 | 77.37 | 77.53 | 489,517 | -0.04(-0.05%) |
May 20, 2021 | 76.60 | 78.60 | 76.11 | 77.57 | 980,588 | +0.86(+1.12%) |
May 19, 2021 | 77.43 | 77.43 | 75.67 | 76.71 | 812,859 | -1.90(-2.42%) |
May 18, 2021 | 78.65 | 80.90 | 78.61 | 78.61 | 1,249,978 | -0.33(-0.42%) |
May 17, 2021 | 78.01 | 79.56 | 77.69 | 78.94 | 1,105,415 | -0.12(-0.15%) |
May 14, 2021 | 77.16 | 80.30 | 77.07 | 79.06 | 1,080,875 | +2.51(+3.28%) |
May 13, 2021 | 73.50 | 77.28 | 73.49 | 76.55 | 1,518,485 | +3.36(+4.59%) |
May 12, 2021 | 76.56 | 77.42 | 72.91 | 73.19 | 923,662 | -3.93(-5.10%) |
May 11, 2021 | 76.94 | 78.04 | 76.01 | 77.12 | 1,095,801 | -1.11(-1.42%) |
May 10, 2021 | 76.87 | 79.13 | 75.58 | 78.23 | 1,415,241 | +1.09(+1.41%) |
May 07, 2021 | 76.37 | 79.63 | 76.00 | 77.14 | 2,156,812 | -3.44(-4.27%) |
May 06, 2021 | 81.34 | 81.78 | 79.45 | 80.58 | 1,549,129 | -0.81(-1.00%) |
May 05, 2021 | 82.00 | 82.81 | 81.30 | 81.39 | 751,520 | -0.22(-0.27%) |
May 04, 2021 | 81.48 | 81.71 | 79.87 | 81.61 | 1,023,323 | -0.89(-1.08%) |
May 03, 2021 | 84.54 | 84.79 | 82.42 | 82.50 | 1,319,988 | -1.49(-1.77%) |
Apr 30, 2021 | 83.72 | 84.14 | 82.62 | 83.99 | 852,900 | +0.06(+0.07%) |
Apr 29, 2021 | 85.02 | 85.26 | 83.05 | 83.93 | 512,951 | -0.54(-0.64%) |
Apr 28, 2021 | 84.99 | 85.48 | 83.82 | 84.47 | 568,163 | -0.59(-0.69%) |
Apr 27, 2021 | 85.95 | 87.04 | 84.62 | 85.06 | 723,563 | +0.37(+0.44%) |
Apr 26, 2021 | 85.15 | 85.21 | 83.05 | 84.69 | 985,957 | +0.88(+1.05%) |
Apr 23, 2021 | 85.26 | 85.40 | 82.86 | 83.81 | 801,800 | -1.17(-1.38%) |
Apr 22, 2021 | 83.37 | 86.66 | 83.37 | 84.98 | 1,032,167 | -1.61(-1.86%) |
Apr 21, 2021 | 84.18 | 86.79 | 84.10 | 86.59 | 595,272 | +2.53(+3.01%) |
Apr 20, 2021 | 86.65 | 87.04 | 82.62 | 84.06 | 827,382 | -2.74(-3.16%) |
Apr 19, 2021 | 88.15 | 89.18 | 86.68 | 86.80 | 834,676 | -1.50(-1.70%) |
Apr 16, 2021 | 88.00 | 88.54 | 87.37 | 88.30 | 721,900 | +1.46(+1.68%) |
Apr 15, 2021 | 85.32 | 87.80 | 85.27 | 86.84 | 1,222,948 | +1.60(+1.88%) |
Apr 14, 2021 | 87.12 | 87.55 | 84.67 | 85.24 | 1,166,921 | -1.26(-1.46%) |
Apr 13, 2021 | 84.91 | 86.92 | 83.35 | 86.50 | 926,840 | +1.00(+1.17%) |
Apr 12, 2021 | 85.52 | 86.84 | 84.79 | 85.50 | 1,240,616 | -0.24(-0.28%) |
Apr 09, 2021 | 85.88 | 86.10 | 84.35 | 85.74 | 1,355,600 | -0.48(-0.56%) |
Apr 08, 2021 | 80.91 | 86.70 | 80.36 | 86.22 | 2,947,523 | +4.74(+5.82%) |
Apr 07, 2021 | 82.89 | 83.48 | 81.24 | 81.48 | 888,529 | -0.72(-0.88%) |
Apr 06, 2021 | 79.05 | 82.88 | 79.05 | 82.20 | 1,135,864 | +2.44(+3.06%) |
Apr 05, 2021 | 80.14 | 80.60 | 79.33 | 79.76 | 903,844 | +1.24(+1.58%) |
Apr 01, 2021 | 78.03 | 78.91 | 77.47 | 78.52 | 924,300 | +1.22(+1.58%) |
Mar 31, 2021 | 76.38 | 77.96 | 75.90 | 77.30 | 899,746 | +1.64(+2.17%) |
Mar 30, 2021 | 75.00 | 76.80 | 74.67 | 75.66 | 1,020,760 | +0.64(+0.85%) |
Mar 29, 2021 | 77.31 | 78.67 | 74.55 | 75.02 | 1,241,021 | -2.60(-3.35%) |
Mar 26, 2021 | 75.98 | 77.82 | 75.04 | 77.62 | 984,300 | +1.83(+2.41%) |
Mar 25, 2021 | 72.67 | 76.20 | 71.35 | 75.79 | 1,535,885 | +2.30(+3.13%) |
Mar 24, 2021 | 76.25 | 78.14 | 72.74 | 73.49 | 1,847,691 | -1.96(-2.60%) |
Mar 23, 2021 | 77.55 | 77.73 | 75.11 | 75.45 | 843,747 | -2.54(-3.26%) |
Mar 22, 2021 | 78.24 | 78.94 | 77.29 | 77.99 | 925,189 | -0.36(-0.46%) |
Mar 19, 2021 | 80.15 | 80.50 | 77.78 | 78.35 | 1,371,200 | -2.23(-2.77%) |
Mar 18, 2021 | 82.46 | 83.78 | 80.21 | 80.58 | 988,506 | -2.63(-3.16%) |
Mar 17, 2021 | 81.45 | 83.56 | 80.71 | 83.21 | 661,208 | +1.08(+1.31%) |
Mar 16, 2021 | 84.53 | 84.53 | 81.14 | 82.13 | 639,334 | -1.84(-2.19%) |
Mar 15, 2021 | 81.01 | 84.53 | 80.36 | 83.97 | 1,651,898 | +3.93(+4.91%) |
Mar 12, 2021 | 81.38 | 82.66 | 79.75 | 80.04 | 1,260,200 | -0.81(-1.00%) |
Mar 11, 2021 | 81.73 | 83.08 | 80.63 | 80.85 | 806,042 | -0.92(-1.13%) |
Mar 10, 2021 | 81.88 | 83.19 | 80.48 | 81.77 | 1,135,553 | -0.08(-0.10%) |
Mar 09, 2021 | 86.60 | 87.52 | 81.81 | 81.85 | 1,742,938 | -3.88(-4.53%) |
Mar 08, 2021 | 84.12 | 88.16 | 83.63 | 85.73 | 2,278,509 | +2.29(+2.74%) |
Mar 05, 2021 | 81.36 | 83.67 | 76.91 | 83.44 | 2,018,300 | +2.91(+3.61%) |
Mar 04, 2021 | 84.66 | 85.40 | 79.67 | 80.53 | 1,755,403 | -5.46(-6.35%) |
Mar 03, 2021 | 83.98 | 87.01 | 83.21 | 85.99 | 1,543,014 | +2.42(+2.90%) |
Mar 02, 2021 | 84.72 | 85.14 | 82.84 | 83.57 | 944,762 | -1.09(-1.29%) |