Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.31 | 81.31 | 80.51 | 81.21 | 220,477 | +0.07(+0.09%) |
May 27, 2021 | 81.49 | 81.83 | 81.05 | 81.14 | 390,938 | -0.10(-0.13%) |
May 26, 2021 | 81.21 | 81.59 | 81.12 | 81.24 | 211,788 | +0.44(+0.54%) |
May 25, 2021 | 81.85 | 81.97 | 80.78 | 80.80 | 149,036 | -0.59(-0.72%) |
May 24, 2021 | 81.62 | 81.82 | 81.24 | 81.39 | 157,803 | +0.08(+0.10%) |
May 21, 2021 | 81.36 | 82.16 | 81.09 | 81.31 | 219,240 | +0.66(+0.82%) |
May 20, 2021 | 80.11 | 80.80 | 79.95 | 80.64 | 196,123 | +0.53(+0.67%) |
May 19, 2021 | 79.16 | 80.21 | 78.71 | 80.11 | 262,246 | +0.16(+0.20%) |
May 18, 2021 | 80.05 | 80.45 | 79.40 | 79.95 | 267,370 | -0.12(-0.15%) |
May 17, 2021 | 79.79 | 80.19 | 79.20 | 80.07 | 203,044 | -0.12(-0.15%) |
May 14, 2021 | 80.11 | 80.34 | 79.13 | 80.19 | 145,757 | +0.71(+0.90%) |
May 13, 2021 | 77.57 | 79.68 | 77.57 | 79.48 | 260,489 | +1.92(+2.47%) |
May 12, 2021 | 79.71 | 80.13 | 77.52 | 77.56 | 310,908 | -2.72(-3.39%) |
May 11, 2021 | 79.16 | 80.52 | 78.69 | 80.29 | 186,522 | +0.95(+1.20%) |
May 10, 2021 | 79.56 | 80.23 | 79.18 | 79.33 | 311,805 | -0.09(-0.12%) |
May 07, 2021 | 78.67 | 79.59 | 78.67 | 79.42 | 133,722 | +0.39(+0.50%) |
May 06, 2021 | 78.47 | 79.12 | 77.76 | 79.03 | 156,267 | +0.68(+0.87%) |
May 05, 2021 | 78.19 | 79.13 | 77.72 | 78.35 | 204,987 | +0.36(+0.46%) |
May 04, 2021 | 77.54 | 78.05 | 76.79 | 77.99 | 331,779 | +0.26(+0.34%) |
May 03, 2021 | 77.78 | 78.46 | 77.36 | 77.73 | 173,208 | +0.74(+0.96%) |
Apr 30, 2021 | 77.02 | 77.55 | 76.60 | 76.99 | 258,392 | -0.64(-0.82%) |
Apr 29, 2021 | 77.58 | 77.94 | 76.82 | 77.63 | 200,576 | +0.61(+0.80%) |
Apr 28, 2021 | 77.53 | 77.86 | 76.87 | 77.01 | 226,383 | -0.43(-0.55%) |
Apr 27, 2021 | 77.60 | 77.79 | 76.74 | 77.44 | 182,330 | -0.21(-0.28%) |
Apr 26, 2021 | 79.52 | 79.71 | 77.48 | 77.66 | 266,266 | -1.50(-1.90%) |
Apr 23, 2021 | 75.89 | 80.14 | 75.47 | 79.16 | 507,839 | +3.21(+4.22%) |
Apr 22, 2021 | 75.19 | 76.82 | 74.84 | 75.95 | 398,577 | +0.94(+1.25%) |
Apr 21, 2021 | 74.90 | 75.75 | 74.38 | 75.01 | 328,420 | +0.42(+0.56%) |
Apr 20, 2021 | 74.50 | 75.09 | 73.86 | 74.59 | 197,461 | -0.34(-0.46%) |
Apr 19, 2021 | 75.47 | 75.66 | 74.45 | 74.93 | 194,508 | -0.70(-0.92%) |
Apr 16, 2021 | 75.98 | 76.41 | 75.26 | 75.63 | 155,721 | +0.43(+0.57%) |
Apr 15, 2021 | 74.71 | 75.40 | 74.30 | 75.20 | 115,535 | +0.89(+1.20%) |
Apr 14, 2021 | 74.28 | 75.15 | 73.87 | 74.31 | 121,054 | +0.09(+0.13%) |
Apr 13, 2021 | 73.85 | 74.56 | 73.39 | 74.22 | 227,321 | -0.04(-0.05%) |
Apr 12, 2021 | 74.02 | 74.45 | 73.84 | 74.25 | 132,869 | +0.23(+0.31%) |
Apr 09, 2021 | 73.23 | 74.11 | 72.86 | 74.02 | 181,263 | +1.00(+1.37%) |
Apr 08, 2021 | 72.74 | 73.29 | 71.99 | 73.02 | 148,491 | +0.34(+0.47%) |
Apr 07, 2021 | 73.98 | 73.98 | 72.59 | 72.68 | 140,837 | -1.25(-1.69%) |
Apr 06, 2021 | 73.47 | 75.23 | 73.47 | 73.93 | 158,703 | +0.11(+0.15%) |
Apr 05, 2021 | 74.73 | 74.91 | 73.58 | 73.82 | 201,376 | -0.09(-0.13%) |
Apr 01, 2021 | 72.88 | 73.96 | 72.40 | 73.91 | 207,450 | +1.23(+1.69%) |
Mar 31, 2021 | 72.50 | 73.65 | 72.30 | 72.68 | 283,581 | +0.23(+0.32%) |
Mar 30, 2021 | 72.02 | 72.71 | 71.56 | 72.45 | 194,913 | +0.44(+0.61%) |
Mar 29, 2021 | 72.75 | 74.17 | 71.84 | 72.01 | 231,498 | -0.79(-1.09%) |
Mar 26, 2021 | 71.82 | 72.87 | 71.70 | 72.80 | 279,139 | +1.44(+2.01%) |
Mar 25, 2021 | 70.30 | 71.72 | 70.04 | 71.37 | 305,877 | +0.80(+1.14%) |
Mar 24, 2021 | 71.15 | 72.24 | 70.51 | 70.56 | 441,159 | +0.00(+0.00%) |
Mar 23, 2021 | 72.11 | 72.32 | 70.40 | 70.56 | 247,874 | -2.13(-2.94%) |
Mar 22, 2021 | 72.98 | 72.99 | 72.28 | 72.70 | 354,418 | +0.02(+0.03%) |
Mar 19, 2021 | 74.03 | 74.03 | 72.27 | 72.68 | 904,816 | -1.59(-2.15%) |
Mar 18, 2021 | 75.29 | 75.98 | 73.92 | 74.27 | 375,905 | -1.10(-1.46%) |
Mar 17, 2021 | 74.85 | 75.76 | 74.18 | 75.37 | 227,538 | +0.60(+0.80%) |
Mar 16, 2021 | 73.84 | 74.99 | 73.16 | 74.78 | 293,248 | +0.67(+0.91%) |
Mar 15, 2021 | 74.52 | 74.55 | 73.48 | 74.11 | 247,072 | -0.89(-1.18%) |
Mar 12, 2021 | 75.82 | 76.12 | 74.70 | 74.99 | 202,191 | -0.50(-0.67%) |
Mar 11, 2021 | 75.48 | 76.41 | 74.87 | 75.49 | 220,191 | +0.73(+0.97%) |
Mar 10, 2021 | 72.90 | 75.53 | 72.47 | 74.77 | 191,246 | +2.48(+3.43%) |
Mar 09, 2021 | 73.56 | 73.56 | 72.15 | 72.29 | 294,092 | -0.81(-1.11%) |
Mar 08, 2021 | 72.12 | 73.65 | 71.88 | 73.10 | 201,326 | +1.26(+1.75%) |
Mar 05, 2021 | 70.10 | 71.85 | 69.00 | 71.84 | 331,297 | +2.86(+4.15%) |
Mar 04, 2021 | 69.29 | 70.26 | 68.03 | 68.98 | 347,631 | -0.58(-0.83%) |
Mar 03, 2021 | 71.48 | 71.58 | 69.55 | 69.56 | 211,240 | -1.77(-2.48%) |
Mar 02, 2021 | 72.61 | 73.01 | 71.13 | 71.33 | 396,401 | -1.53(-2.10%) |