Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.36 | 81.36 | 79.68 | 80.71 | 171,630 | -0.07(-0.08%) |
May 27, 2021 | 81.50 | 82.47 | 80.65 | 80.78 | 229,685 | +0.42(+0.53%) |
May 26, 2021 | 79.97 | 80.39 | 79.08 | 80.35 | 333,341 | +1.21(+1.53%) |
May 25, 2021 | 80.67 | 81.25 | 78.97 | 79.15 | 319,687 | -1.41(-1.74%) |
May 24, 2021 | 81.53 | 81.57 | 80.49 | 80.55 | 149,154 | -0.36(-0.44%) |
May 21, 2021 | 80.84 | 81.59 | 80.39 | 80.91 | 243,256 | +1.35(+1.69%) |
May 20, 2021 | 80.09 | 80.68 | 79.14 | 79.56 | 265,000 | -0.21(-0.26%) |
May 19, 2021 | 82.50 | 82.50 | 77.60 | 79.77 | 476,504 | -4.66(-5.52%) |
May 18, 2021 | 86.65 | 87.10 | 84.43 | 84.43 | 206,492 | -2.35(-2.71%) |
May 17, 2021 | 86.23 | 86.82 | 85.15 | 86.78 | 165,058 | +0.41(+0.48%) |
May 14, 2021 | 84.41 | 86.65 | 83.83 | 86.37 | 207,234 | +3.06(+3.67%) |
May 13, 2021 | 81.77 | 84.07 | 81.77 | 83.31 | 197,250 | +2.06(+2.54%) |
May 12, 2021 | 83.46 | 83.65 | 80.87 | 81.25 | 210,458 | -2.64(-3.14%) |
May 11, 2021 | 84.63 | 85.37 | 82.29 | 83.89 | 198,633 | -2.27(-2.64%) |
May 10, 2021 | 86.49 | 87.67 | 86.04 | 86.16 | 275,227 | -0.27(-0.31%) |
May 07, 2021 | 86.19 | 86.77 | 85.44 | 86.43 | 183,926 | -0.23(-0.26%) |
May 06, 2021 | 85.36 | 86.74 | 83.94 | 86.65 | 246,666 | +1.72(+2.02%) |
May 05, 2021 | 85.54 | 86.20 | 84.16 | 84.94 | 256,813 | +0.03(+0.03%) |
May 04, 2021 | 84.51 | 85.80 | 83.27 | 84.91 | 420,785 | +0.22(+0.25%) |
May 03, 2021 | 83.24 | 85.77 | 83.24 | 84.69 | 325,345 | +2.43(+2.95%) |
Apr 30, 2021 | 83.43 | 83.91 | 81.85 | 82.26 | 336,742 | -1.03(-1.24%) |
Apr 29, 2021 | 84.94 | 85.48 | 82.74 | 83.29 | 322,261 | +0.04(+0.05%) |
Apr 28, 2021 | 82.72 | 84.61 | 81.25 | 83.26 | 279,944 | +0.28(+0.34%) |
Apr 27, 2021 | 82.87 | 83.96 | 82.68 | 82.98 | 262,997 | -0.13(-0.16%) |
Apr 26, 2021 | 83.85 | 84.96 | 82.39 | 83.11 | 264,309 | -0.01(-0.01%) |
Apr 23, 2021 | 81.01 | 83.37 | 79.80 | 83.12 | 208,505 | +2.95(+3.69%) |
Apr 22, 2021 | 82.02 | 82.12 | 79.94 | 80.16 | 214,940 | -1.73(-2.11%) |
Apr 21, 2021 | 79.78 | 82.22 | 79.65 | 81.89 | 209,266 | +2.04(+2.55%) |
Apr 20, 2021 | 81.51 | 82.05 | 78.92 | 79.85 | 350,585 | -1.27(-1.56%) |
Apr 19, 2021 | 81.34 | 81.42 | 79.67 | 81.12 | 253,192 | -0.50(-0.61%) |
Apr 16, 2021 | 81.62 | 82.25 | 81.08 | 81.62 | 391,214 | +0.47(+0.58%) |
Apr 15, 2021 | 80.84 | 81.91 | 79.33 | 81.15 | 249,803 | +0.46(+0.57%) |
Apr 14, 2021 | 78.74 | 81.88 | 78.74 | 80.69 | 415,998 | +2.20(+2.80%) |
Apr 13, 2021 | 79.57 | 79.77 | 77.56 | 78.49 | 269,542 | -1.11(-1.39%) |
Apr 12, 2021 | 78.40 | 80.05 | 78.40 | 79.60 | 276,060 | +1.29(+1.65%) |
Apr 09, 2021 | 76.28 | 78.46 | 76.28 | 78.30 | 235,901 | +2.21(+2.91%) |
Apr 08, 2021 | 75.45 | 76.16 | 73.99 | 76.09 | 171,941 | +0.34(+0.45%) |
Apr 07, 2021 | 76.27 | 77.38 | 75.15 | 75.75 | 189,957 | -0.68(-0.90%) |
Apr 06, 2021 | 76.06 | 77.56 | 75.69 | 76.44 | 370,841 | -0.56(-0.73%) |
Apr 05, 2021 | 76.99 | 77.06 | 75.05 | 77.00 | 274,372 | +1.14(+1.50%) |
Apr 01, 2021 | 75.76 | 76.22 | 74.43 | 75.86 | 206,373 | +0.59(+0.79%) |
Mar 31, 2021 | 77.19 | 77.28 | 75.23 | 75.27 | 240,068 | -1.73(-2.24%) |
Mar 30, 2021 | 74.95 | 77.71 | 74.23 | 77.00 | 233,274 | +2.38(+3.19%) |
Mar 29, 2021 | 76.61 | 77.77 | 74.60 | 74.62 | 193,868 | -1.91(-2.50%) |
Mar 26, 2021 | 75.13 | 76.89 | 74.53 | 76.53 | 140,496 | +2.10(+2.82%) |
Mar 25, 2021 | 70.70 | 74.59 | 70.12 | 74.43 | 180,445 | +2.79(+3.89%) |
Mar 24, 2021 | 73.85 | 74.78 | 71.29 | 71.64 | 287,502 | -1.17(-1.61%) |
Mar 23, 2021 | 74.14 | 74.74 | 72.13 | 72.82 | 269,408 | -2.35(-3.13%) |
Mar 22, 2021 | 75.92 | 76.04 | 73.16 | 75.17 | 341,830 | -1.29(-1.68%) |
Mar 19, 2021 | 76.76 | 78.18 | 75.70 | 76.46 | 542,050 | -0.88(-1.14%) |
Mar 18, 2021 | 79.48 | 80.05 | 76.94 | 77.34 | 577,834 | -2.43(-3.05%) |
Mar 17, 2021 | 79.59 | 80.26 | 78.91 | 79.77 | 251,051 | +0.22(+0.27%) |
Mar 16, 2021 | 79.15 | 79.97 | 78.27 | 79.55 | 209,952 | -0.22(-0.27%) |
Mar 15, 2021 | 79.64 | 79.90 | 78.21 | 79.77 | 216,932 | +0.21(+0.26%) |
Mar 12, 2021 | 79.50 | 80.23 | 77.95 | 79.56 | 194,327 | +0.53(+0.66%) |
Mar 11, 2021 | 78.13 | 79.66 | 77.21 | 79.04 | 318,222 | +0.77(+0.98%) |
Mar 10, 2021 | 75.08 | 78.81 | 75.08 | 78.27 | 342,340 | +3.63(+4.86%) |
Mar 09, 2021 | 75.14 | 75.41 | 73.44 | 74.64 | 211,902 | -0.47(-0.62%) |
Mar 08, 2021 | 73.13 | 76.83 | 72.96 | 75.10 | 469,387 | +2.19(+3.00%) |
Mar 05, 2021 | 68.46 | 73.16 | 68.00 | 72.92 | 579,785 | +5.91(+8.82%) |
Mar 04, 2021 | 66.28 | 67.86 | 65.47 | 67.01 | 318,884 | +0.44(+0.66%) |
Mar 03, 2021 | 66.14 | 67.97 | 66.01 | 66.57 | 184,335 | +1.18(+1.81%) |
Mar 02, 2021 | 65.12 | 66.04 | 64.56 | 65.39 | 146,021 | +0.12(+0.19%) |