Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.35 | 82.00 | 80.25 | 81.76 | 199,911 | +0.44(+0.54%) |
May 27, 2021 | 81.62 | 82.29 | 80.80 | 81.32 | 350,334 | +1.06(+1.32%) |
May 26, 2021 | 79.17 | 80.59 | 78.51 | 80.26 | 340,614 | +1.39(+1.76%) |
May 25, 2021 | 82.71 | 83.40 | 78.71 | 78.87 | 349,933 | -3.93(-4.75%) |
May 24, 2021 | 83.75 | 84.00 | 82.43 | 82.81 | 331,753 | -0.93(-1.11%) |
May 21, 2021 | 82.92 | 84.36 | 82.63 | 83.74 | 236,606 | +1.66(+2.02%) |
May 20, 2021 | 81.21 | 82.49 | 80.23 | 82.08 | 291,825 | +0.44(+0.54%) |
May 19, 2021 | 80.10 | 82.35 | 77.35 | 81.64 | 348,126 | +0.78(+0.97%) |
May 18, 2021 | 82.39 | 82.63 | 80.83 | 80.85 | 241,058 | -1.69(-2.05%) |
May 17, 2021 | 81.56 | 83.27 | 81.03 | 82.55 | 254,028 | -0.63(-0.75%) |
May 14, 2021 | 82.08 | 83.43 | 80.02 | 83.17 | 219,770 | +1.15(+1.40%) |
May 13, 2021 | 78.70 | 82.52 | 78.70 | 82.02 | 249,219 | +3.06(+3.87%) |
May 12, 2021 | 80.47 | 81.15 | 78.71 | 78.97 | 360,321 | -0.60(-0.76%) |
May 11, 2021 | 80.64 | 81.88 | 79.41 | 79.57 | 272,302 | -2.10(-2.57%) |
May 10, 2021 | 82.41 | 83.77 | 81.62 | 81.67 | 355,772 | -0.41(-0.50%) |
May 07, 2021 | 79.74 | 82.18 | 79.03 | 82.08 | 273,988 | +0.71(+0.88%) |
May 06, 2021 | 80.81 | 81.46 | 78.87 | 81.37 | 267,011 | +1.67(+2.09%) |
May 05, 2021 | 78.33 | 79.97 | 77.62 | 79.70 | 433,236 | +0.66(+0.83%) |
May 04, 2021 | 77.53 | 79.10 | 76.57 | 79.04 | 403,559 | +1.36(+1.76%) |
May 03, 2021 | 77.83 | 78.61 | 76.67 | 77.67 | 356,226 | +0.47(+0.60%) |
Apr 30, 2021 | 77.32 | 78.38 | 76.68 | 77.21 | 519,409 | -0.20(-0.26%) |
Apr 29, 2021 | 78.37 | 79.51 | 75.90 | 77.41 | 387,534 | -0.05(-0.06%) |
Apr 28, 2021 | 76.99 | 78.44 | 76.52 | 77.46 | 399,047 | +0.58(+0.75%) |
Apr 27, 2021 | 76.10 | 77.64 | 73.66 | 76.88 | 428,899 | +0.63(+0.83%) |
Apr 26, 2021 | 77.14 | 77.75 | 76.12 | 76.25 | 393,699 | +0.10(+0.13%) |
Apr 23, 2021 | 73.75 | 76.73 | 73.25 | 76.15 | 427,126 | +3.03(+4.15%) |
Apr 22, 2021 | 74.71 | 74.96 | 73.02 | 73.11 | 184,802 | -1.47(-1.98%) |
Apr 21, 2021 | 72.53 | 74.70 | 72.34 | 74.59 | 258,456 | +1.71(+2.35%) |
Apr 20, 2021 | 74.37 | 76.06 | 71.92 | 72.88 | 482,928 | -2.08(-2.77%) |
Apr 19, 2021 | 74.98 | 75.93 | 74.17 | 74.96 | 360,139 | -0.28(-0.38%) |
Apr 16, 2021 | 73.65 | 75.73 | 73.00 | 75.24 | 324,248 | +2.64(+3.63%) |
Apr 15, 2021 | 73.02 | 73.89 | 70.41 | 72.60 | 447,568 | -0.46(-0.63%) |
Apr 14, 2021 | 73.25 | 75.01 | 72.91 | 73.06 | 522,665 | -0.11(-0.15%) |
Apr 13, 2021 | 75.20 | 75.20 | 72.98 | 73.17 | 486,538 | -2.14(-2.84%) |
Apr 12, 2021 | 73.58 | 75.50 | 73.58 | 75.31 | 469,621 | +2.19(+2.99%) |
Apr 09, 2021 | 72.38 | 73.31 | 72.10 | 73.12 | 229,671 | +1.09(+1.51%) |
Apr 08, 2021 | 70.86 | 72.31 | 69.71 | 72.03 | 317,202 | +0.78(+1.09%) |
Apr 07, 2021 | 71.36 | 72.48 | 71.04 | 71.26 | 291,597 | -0.17(-0.24%) |
Apr 06, 2021 | 71.45 | 72.25 | 70.41 | 71.43 | 340,598 | -0.43(-0.60%) |
Apr 05, 2021 | 74.13 | 74.19 | 71.42 | 71.86 | 301,544 | -1.05(-1.44%) |
Apr 01, 2021 | 71.76 | 73.18 | 71.10 | 72.91 | 254,244 | +1.03(+1.43%) |
Mar 31, 2021 | 72.22 | 73.10 | 70.78 | 71.89 | 395,507 | -0.38(-0.53%) |
Mar 30, 2021 | 71.44 | 73.05 | 71.21 | 72.27 | 364,616 | +1.25(+1.77%) |
Mar 29, 2021 | 72.83 | 73.93 | 70.55 | 71.02 | 331,743 | -3.18(-4.28%) |
Mar 26, 2021 | 74.17 | 74.82 | 72.68 | 74.20 | 426,143 | +1.62(+2.23%) |
Mar 25, 2021 | 71.28 | 73.20 | 70.15 | 72.57 | 417,043 | +1.01(+1.41%) |
Mar 24, 2021 | 73.71 | 74.94 | 71.56 | 71.57 | 404,732 | -0.82(-1.14%) |
Mar 23, 2021 | 74.68 | 75.74 | 71.83 | 72.39 | 396,198 | -3.39(-4.47%) |
Mar 22, 2021 | 78.86 | 78.86 | 75.63 | 75.78 | 379,624 | -3.93(-4.93%) |
Mar 19, 2021 | 80.00 | 80.58 | 78.42 | 79.71 | 1,113,738 | -0.81(-1.01%) |
Mar 18, 2021 | 81.76 | 83.94 | 79.97 | 80.52 | 231,311 | -0.43(-0.53%) |
Mar 17, 2021 | 81.47 | 81.72 | 79.50 | 80.95 | 280,778 | +0.74(+0.92%) |
Mar 16, 2021 | 79.96 | 80.76 | 78.41 | 80.21 | 336,576 | -0.89(-1.10%) |
Mar 15, 2021 | 83.84 | 84.46 | 80.26 | 81.10 | 328,262 | -2.87(-3.41%) |
Mar 12, 2021 | 83.02 | 85.39 | 82.41 | 83.97 | 464,804 | +1.40(+1.70%) |
Mar 11, 2021 | 79.90 | 82.73 | 79.71 | 82.56 | 447,680 | +2.07(+2.57%) |
Mar 10, 2021 | 79.78 | 80.66 | 78.55 | 80.50 | 416,234 | +0.76(+0.95%) |
Mar 09, 2021 | 78.56 | 81.83 | 76.78 | 79.74 | 552,362 | -0.16(-0.21%) |
Mar 08, 2021 | 77.89 | 80.58 | 77.15 | 79.90 | 600,002 | +2.96(+3.84%) |
Mar 05, 2021 | 75.94 | 77.32 | 74.21 | 76.94 | 370,663 | +2.66(+3.57%) |
Mar 04, 2021 | 74.47 | 77.43 | 72.81 | 74.29 | 432,522 | -0.84(-1.12%) |
Mar 03, 2021 | 73.92 | 77.28 | 73.88 | 75.13 | 405,499 | +2.12(+2.90%) |
Mar 02, 2021 | 73.89 | 74.72 | 72.90 | 73.01 | 294,731 | -1.33(-1.79%) |