Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.00 | 85.40 | 84.64 | 84.84 | 1,131,820 | +0.56(+0.67%) |
May 27, 2021 | 84.82 | 85.06 | 84.22 | 84.28 | 1,624,880 | -0.33(-0.40%) |
May 26, 2021 | 84.50 | 85.10 | 83.96 | 84.61 | 1,051,636 | +0.04(+0.05%) |
May 25, 2021 | 84.22 | 85.10 | 84.17 | 84.58 | 1,142,268 | +0.46(+0.55%) |
May 24, 2021 | 83.75 | 84.90 | 83.54 | 84.11 | 1,048,136 | +1.08(+1.30%) |
May 21, 2021 | 83.20 | 84.27 | 81.91 | 83.03 | 1,764,248 | -0.95(-1.13%) |
May 20, 2021 | 81.12 | 84.65 | 80.43 | 83.98 | 2,139,784 | +3.09(+3.82%) |
May 19, 2021 | 80.32 | 81.40 | 79.62 | 80.89 | 1,244,964 | -0.53(-0.65%) |
May 18, 2021 | 81.81 | 82.33 | 81.21 | 81.42 | 1,068,416 | -0.03(-0.03%) |
May 17, 2021 | 81.14 | 81.81 | 80.85 | 81.45 | 850,216 | -0.15(-0.18%) |
May 14, 2021 | 80.41 | 82.19 | 79.94 | 81.59 | 1,497,468 | +2.12(+2.67%) |
May 13, 2021 | 79.64 | 80.26 | 78.33 | 79.47 | 1,660,884 | +0.53(+0.67%) |
May 12, 2021 | 80.69 | 80.92 | 78.66 | 78.94 | 1,504,436 | -2.74(-3.36%) |
May 11, 2021 | 80.02 | 82.19 | 79.81 | 81.69 | 2,459,648 | +0.14(+0.17%) |
May 10, 2021 | 82.50 | 82.96 | 81.05 | 81.55 | 1,876,060 | -0.58(-0.71%) |
May 07, 2021 | 82.37 | 82.75 | 81.39 | 82.13 | 1,881,360 | +0.31(+0.39%) |
May 06, 2021 | 79.00 | 81.88 | 79.00 | 81.81 | 2,796,000 | +2.63(+3.32%) |
May 05, 2021 | 79.10 | 80.61 | 77.30 | 79.19 | 3,068,356 | +2.80(+3.67%) |
May 04, 2021 | 77.58 | 77.87 | 75.65 | 76.39 | 2,336,636 | -2.29(-2.91%) |
May 03, 2021 | 78.95 | 79.62 | 77.85 | 78.68 | 1,485,728 | -0.12(-0.15%) |
Apr 30, 2021 | 80.07 | 80.28 | 78.63 | 78.79 | 2,153,200 | -1.83(-2.28%) |
Apr 29, 2021 | 80.01 | 80.85 | 79.17 | 80.63 | 1,653,420 | +0.44(+0.55%) |
Apr 28, 2021 | 80.00 | 80.22 | 79.33 | 80.19 | 1,052,944 | +0.44(+0.55%) |
Apr 27, 2021 | 80.57 | 80.57 | 79.33 | 79.75 | 1,202,744 | -0.51(-0.64%) |
Apr 26, 2021 | 79.65 | 80.69 | 79.55 | 80.27 | 1,350,968 | +0.61(+0.76%) |
Apr 23, 2021 | 78.75 | 79.91 | 78.61 | 79.66 | 1,035,200 | +1.45(+1.86%) |
Apr 22, 2021 | 78.93 | 79.08 | 77.80 | 78.21 | 1,732,608 | -0.90(-1.13%) |
Apr 21, 2021 | 77.84 | 79.12 | 77.40 | 79.11 | 820,656 | +1.72(+2.23%) |
Apr 20, 2021 | 78.24 | 78.38 | 77.04 | 77.38 | 1,329,284 | -1.32(-1.68%) |
Apr 19, 2021 | 79.21 | 79.51 | 78.60 | 78.70 | 1,014,632 | -0.47(-0.59%) |
Apr 16, 2021 | 78.96 | 79.44 | 78.56 | 79.17 | 844,800 | +0.46(+0.58%) |
Apr 15, 2021 | 78.56 | 78.74 | 77.62 | 78.71 | 1,140,028 | +0.59(+0.76%) |
Apr 14, 2021 | 78.47 | 79.03 | 77.86 | 78.12 | 907,576 | -0.46(-0.59%) |
Apr 13, 2021 | 79.16 | 80.25 | 78.42 | 78.58 | 1,445,596 | +0.08(+0.10%) |
Apr 12, 2021 | 78.75 | 79.11 | 77.84 | 78.50 | 1,282,356 | -0.39(-0.49%) |
Apr 09, 2021 | 78.03 | 78.91 | 77.70 | 78.89 | 1,222,800 | +1.08(+1.38%) |
Apr 08, 2021 | 77.72 | 77.89 | 76.47 | 77.81 | 1,070,220 | +0.86(+1.11%) |
Apr 07, 2021 | 77.08 | 77.33 | 76.30 | 76.95 | 1,090,836 | -0.01(-0.02%) |
Apr 06, 2021 | 77.50 | 77.61 | 76.84 | 76.97 | 1,652,216 | -0.94(-1.20%) |
Apr 05, 2021 | 77.81 | 78.35 | 77.01 | 77.91 | 1,583,760 | +0.89(+1.16%) |
Apr 01, 2021 | 76.02 | 78.00 | 75.86 | 77.01 | 1,578,400 | +1.54(+2.04%) |
Mar 31, 2021 | 75.09 | 76.29 | 74.30 | 75.47 | 1,982,752 | +0.76(+1.01%) |
Mar 30, 2021 | 76.23 | 76.24 | 74.44 | 74.72 | 2,959,884 | -2.21(-2.87%) |
Mar 29, 2021 | 77.64 | 78.83 | 76.12 | 76.92 | 2,148,116 | -0.89(-1.15%) |
Mar 26, 2021 | 73.53 | 77.85 | 73.16 | 77.82 | 3,569,200 | +4.82(+6.60%) |
Mar 25, 2021 | 71.00 | 73.03 | 70.55 | 73.00 | 2,317,348 | +1.89(+2.65%) |
Mar 24, 2021 | 71.63 | 72.43 | 71.10 | 71.11 | 1,570,160 | -0.39(-0.54%) |
Mar 23, 2021 | 72.56 | 72.98 | 71.10 | 71.50 | 1,615,040 | -1.06(-1.46%) |
Mar 22, 2021 | 71.28 | 73.15 | 71.00 | 72.56 | 2,330,704 | +1.26(+1.76%) |
Mar 19, 2021 | 71.23 | 72.15 | 70.53 | 71.31 | 3,767,200 | +0.36(+0.50%) |
Mar 18, 2021 | 71.32 | 72.25 | 70.91 | 70.95 | 2,102,496 | -1.38(-1.91%) |
Mar 17, 2021 | 70.85 | 72.85 | 70.37 | 72.33 | 2,476,300 | +0.58(+0.80%) |
Mar 16, 2021 | 71.91 | 72.19 | 71.14 | 71.76 | 1,709,644 | +0.10(+0.14%) |
Mar 15, 2021 | 70.22 | 72.19 | 70.22 | 71.66 | 1,927,424 | +1.75(+2.51%) |
Mar 12, 2021 | 68.95 | 70.17 | 68.50 | 69.90 | 2,086,800 | +1.01(+1.46%) |
Mar 11, 2021 | 69.51 | 69.90 | 68.75 | 68.89 | 1,908,036 | +0.87(+1.28%) |
Mar 10, 2021 | 69.81 | 70.00 | 68.00 | 68.02 | 2,179,672 | -0.98(-1.43%) |
Mar 09, 2021 | 67.69 | 69.71 | 67.64 | 69.01 | 1,831,116 | +2.05(+3.06%) |
Mar 08, 2021 | 68.17 | 69.28 | 66.94 | 66.96 | 2,003,088 | -1.31(-1.92%) |
Mar 05, 2021 | 67.98 | 68.64 | 65.52 | 68.27 | 3,166,000 | +0.45(+0.66%) |
Mar 04, 2021 | 69.37 | 69.92 | 66.32 | 67.81 | 3,415,620 | -1.92(-2.75%) |
Mar 03, 2021 | 71.20 | 71.20 | 69.33 | 69.73 | 2,085,308 | -1.34(-1.89%) |
Mar 02, 2021 | 72.06 | 72.07 | 70.64 | 71.08 | 2,496,628 | -0.91(-1.26%) |