Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.37 | 80.48 | 80.16 | 80.16 | 302,816 | +0.10(+0.12%) |
May 27, 2021 | 80.23 | 80.33 | 80.06 | 80.07 | 249,380 | +0.08(+0.10%) |
May 26, 2021 | 79.95 | 80.10 | 79.84 | 79.99 | 266,335 | +0.20(+0.25%) |
May 25, 2021 | 80.17 | 80.20 | 79.71 | 79.79 | 402,259 | -0.12(-0.16%) |
May 24, 2021 | 79.64 | 80.17 | 79.64 | 79.91 | 426,761 | +0.74(+0.93%) |
May 21, 2021 | 79.59 | 79.82 | 79.13 | 79.18 | 252,118 | -0.08(-0.10%) |
May 20, 2021 | 78.47 | 79.49 | 78.47 | 79.25 | 225,239 | +0.96(+1.22%) |
May 19, 2021 | 77.43 | 78.32 | 77.27 | 78.29 | 492,493 | -0.18(-0.23%) |
May 18, 2021 | 79.07 | 79.20 | 78.42 | 78.48 | 511,371 | -0.51(-0.64%) |
May 17, 2021 | 79.02 | 79.21 | 78.60 | 78.98 | 875,047 | -0.23(-0.29%) |
May 14, 2021 | 78.61 | 79.43 | 78.61 | 79.21 | 3,998,307 | +1.13(+1.45%) |
May 13, 2021 | 77.49 | 78.40 | 77.49 | 78.08 | 308,392 | +0.97(+1.26%) |
May 12, 2021 | 78.31 | 78.45 | 77.00 | 77.12 | 497,821 | -1.84(-2.33%) |
May 11, 2021 | 78.51 | 79.06 | 78.11 | 78.96 | 288,257 | -0.60(-0.76%) |
May 10, 2021 | 80.33 | 80.38 | 79.54 | 79.56 | 285,377 | -0.73(-0.91%) |
May 07, 2021 | 79.84 | 80.49 | 79.84 | 80.29 | 231,940 | +0.67(+0.84%) |
May 06, 2021 | 79.14 | 79.66 | 78.71 | 79.62 | 371,460 | +0.49(+0.62%) |
May 05, 2021 | 79.53 | 79.64 | 79.03 | 79.13 | 318,484 | -0.16(-0.21%) |
May 04, 2021 | 79.45 | 79.45 | 78.50 | 79.29 | 518,044 | -0.53(-0.66%) |
May 03, 2021 | 80.15 | 80.15 | 79.77 | 79.82 | 285,770 | +0.10(+0.12%) |
Apr 30, 2021 | 79.86 | 80.08 | 79.60 | 79.72 | 270,858 | -0.57(-0.70%) |
Apr 29, 2021 | 80.48 | 80.48 | 79.69 | 80.29 | 452,218 | +0.38(+0.48%) |
Apr 28, 2021 | 80.12 | 80.24 | 79.86 | 79.90 | 541,100 | -0.14(-0.18%) |
Apr 27, 2021 | 80.21 | 80.22 | 79.89 | 80.05 | 381,808 | -0.09(-0.11%) |
Apr 26, 2021 | 80.18 | 80.26 | 79.93 | 80.13 | 3,239,849 | +0.13(+0.17%) |
Apr 23, 2021 | 79.33 | 80.25 | 79.33 | 80.00 | 561,437 | +0.83(+1.05%) |
Apr 22, 2021 | 79.74 | 80.00 | 78.95 | 79.17 | 559,870 | -0.57(-0.71%) |
Apr 21, 2021 | 78.94 | 79.77 | 78.94 | 79.73 | 761,123 | +0.71(+0.90%) |
Apr 20, 2021 | 79.27 | 79.52 | 78.76 | 79.02 | 568,071 | -0.46(-0.58%) |
Apr 19, 2021 | 79.84 | 79.89 | 79.23 | 79.48 | 575,312 | -0.53(-0.66%) |
Apr 16, 2021 | 79.97 | 80.09 | 79.71 | 80.01 | 255,938 | +0.27(+0.34%) |
Apr 15, 2021 | 79.30 | 79.80 | 79.26 | 79.74 | 331,504 | +0.99(+1.25%) |
Apr 14, 2021 | 79.16 | 79.33 | 78.69 | 78.75 | 360,420 | -0.40(-0.51%) |
Apr 13, 2021 | 78.85 | 79.22 | 78.84 | 79.16 | 226,590 | +0.28(+0.35%) |
Apr 12, 2021 | 78.71 | 78.89 | 78.54 | 78.88 | 244,251 | +0.04(+0.05%) |
Apr 09, 2021 | 78.19 | 78.85 | 78.19 | 78.84 | 325,009 | +0.57(+0.72%) |
Apr 08, 2021 | 78.11 | 78.28 | 77.99 | 78.28 | 220,542 | +0.52(+0.67%) |
Apr 07, 2021 | 77.75 | 77.90 | 77.60 | 77.76 | 316,687 | +0.01(+0.01%) |
Apr 06, 2021 | 77.68 | 78.06 | 77.63 | 77.75 | 330,068 | -0.03(-0.04%) |
Apr 05, 2021 | 77.22 | 77.83 | 77.22 | 77.78 | 334,790 | +1.07(+1.40%) |
Apr 01, 2021 | 76.26 | 76.70 | 76.24 | 76.70 | 448,857 | +0.87(+1.15%) |
Mar 31, 2021 | 75.57 | 76.19 | 75.57 | 75.83 | 257,383 | +0.48(+0.64%) |
Mar 30, 2021 | 75.30 | 75.49 | 75.03 | 75.35 | 284,186 | -0.26(-0.34%) |
Mar 29, 2021 | 75.43 | 75.80 | 75.09 | 75.61 | 310,778 | -0.09(-0.11%) |
Mar 26, 2021 | 74.66 | 75.74 | 74.56 | 75.70 | 310,715 | +1.21(+1.62%) |
Mar 25, 2021 | 73.78 | 74.61 | 73.44 | 74.49 | 321,207 | +0.33(+0.45%) |
Mar 24, 2021 | 75.07 | 75.17 | 74.16 | 74.16 | 271,980 | -0.64(-0.86%) |
Mar 23, 2021 | 75.29 | 75.59 | 74.67 | 74.80 | 347,731 | -0.58(-0.77%) |
Mar 22, 2021 | 74.70 | 75.62 | 74.70 | 75.38 | 269,127 | +0.73(+0.97%) |
Mar 19, 2021 | 74.59 | 74.99 | 74.12 | 74.65 | 258,572 | +0.14(+0.19%) |
Mar 18, 2021 | 75.17 | 75.50 | 74.39 | 74.51 | 610,294 | -1.19(-1.58%) |
Mar 17, 2021 | 75.24 | 75.92 | 74.88 | 75.71 | 536,172 | +0.13(+0.18%) |
Mar 16, 2021 | 75.83 | 76.01 | 75.32 | 75.57 | 353,642 | -0.06(-0.08%) |
Mar 15, 2021 | 75.11 | 75.69 | 74.78 | 75.63 | 512,135 | +0.65(+0.87%) |
Mar 12, 2021 | 74.58 | 75.04 | 74.40 | 74.98 | 278,872 | -0.04(-0.05%) |
Mar 11, 2021 | 74.65 | 75.35 | 74.58 | 75.02 | 541,954 | +0.96(+1.29%) |
Mar 10, 2021 | 74.14 | 74.42 | 73.87 | 74.06 | 367,475 | +0.35(+0.48%) |
Mar 09, 2021 | 73.33 | 74.19 | 73.33 | 73.71 | 1,105,125 | +1.24(+1.71%) |
Mar 08, 2021 | 73.10 | 73.66 | 72.45 | 72.47 | 417,729 | -0.44(-0.60%) |
Mar 05, 2021 | 72.31 | 73.12 | 70.72 | 72.91 | 472,985 | +1.30(+1.82%) |
Mar 04, 2021 | 72.54 | 73.10 | 70.75 | 71.61 | 502,115 | -1.10(-1.51%) |
Mar 03, 2021 | 73.88 | 73.91 | 72.69 | 72.70 | 596,373 | -1.31(-1.77%) |
Mar 02, 2021 | 74.83 | 74.83 | 73.96 | 74.01 | 536,913 | -0.68(-0.91%) |