Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.77 | 81.99 | 81.60 | 81.60 | 5,204 | -0.11(-0.14%) |
May 27, 2021 | 81.80 | 81.98 | 81.69 | 81.71 | 15,629 | +0.11(+0.13%) |
May 26, 2021 | 81.59 | 81.95 | 81.59 | 81.61 | 16,532 | +0.33(+0.40%) |
May 25, 2021 | 81.73 | 81.73 | 81.28 | 81.28 | 10,220 | +0.09(+0.11%) |
May 24, 2021 | 80.41 | 81.22 | 80.41 | 81.19 | 7,175 | +1.30(+1.63%) |
May 21, 2021 | 80.52 | 80.52 | 79.89 | 79.89 | 2,842 | -0.35(-0.44%) |
May 20, 2021 | 79.49 | 80.44 | 79.49 | 80.25 | 173,060 | +1.10(+1.39%) |
May 19, 2021 | 78.23 | 79.33 | 78.06 | 79.15 | 9,666 | -0.08(-0.10%) |
May 18, 2021 | 79.84 | 80.02 | 79.22 | 79.22 | 9,230 | -0.65(-0.82%) |
May 17, 2021 | 80.02 | 80.27 | 79.43 | 79.87 | 29,790 | -0.38(-0.48%) |
May 14, 2021 | 79.39 | 80.26 | 79.39 | 80.26 | 4,524 | +1.74(+2.22%) |
May 13, 2021 | 78.78 | 79.08 | 78.18 | 78.51 | 37,173 | +0.19(+0.24%) |
May 12, 2021 | 79.01 | 79.38 | 78.37 | 78.32 | 6,984 | -1.69(-2.12%) |
May 11, 2021 | 79.18 | 80.15 | 79.18 | 80.02 | 38,543 | -0.32(-0.39%) |
May 10, 2021 | 81.44 | 81.44 | 80.33 | 80.33 | 7,249 | -1.57(-1.92%) |
May 07, 2021 | 81.69 | 82.26 | 81.58 | 81.90 | 12,046 | +0.49(+0.60%) |
May 06, 2021 | 80.53 | 81.42 | 80.52 | 81.42 | 11,520 | +0.85(+1.06%) |
May 05, 2021 | 81.16 | 81.22 | 80.54 | 80.56 | 26,985 | -0.01(-0.01%) |
May 04, 2021 | 80.97 | 80.97 | 79.86 | 80.57 | 11,826 | -0.84(-1.03%) |
May 03, 2021 | 81.80 | 81.87 | 81.41 | 81.41 | 10,677 | -0.00(-0.00%) |
Apr 30, 2021 | 81.67 | 81.74 | 81.41 | 81.42 | 7,415 | -1.05(-1.28%) |
Apr 29, 2021 | 82.15 | 82.47 | 81.59 | 82.47 | 5,938 | +1.53(+1.89%) |
Apr 28, 2021 | 80.89 | 81.32 | 80.85 | 80.94 | 14,630 | +1.00(+1.25%) |
Apr 27, 2021 | 80.20 | 80.25 | 79.94 | 79.94 | 12,188 | -0.47(-0.58%) |
Apr 26, 2021 | 80.24 | 80.46 | 80.19 | 80.41 | 21,255 | -0.03(-0.04%) |
Apr 23, 2021 | 79.84 | 80.57 | 79.77 | 80.44 | 6,579 | +0.83(+1.05%) |
Apr 22, 2021 | 79.97 | 80.15 | 79.40 | 79.61 | 8,446 | -0.17(-0.22%) |
Apr 21, 2021 | 79.34 | 79.78 | 78.99 | 79.78 | 9,810 | +0.01(+0.02%) |
Apr 20, 2021 | 80.12 | 80.22 | 79.35 | 79.76 | 38,891 | -0.56(-0.70%) |
Apr 19, 2021 | 80.51 | 80.54 | 80.02 | 80.32 | 5,937 | -0.44(-0.55%) |
Apr 16, 2021 | 80.94 | 80.94 | 80.43 | 80.76 | 6,893 | +0.21(+0.26%) |
Apr 15, 2021 | 80.03 | 80.65 | 80.03 | 80.55 | 29,142 | +1.09(+1.37%) |
Apr 14, 2021 | 80.11 | 80.11 | 79.46 | 79.46 | 5,189 | -0.70(-0.87%) |
Apr 13, 2021 | 79.90 | 80.30 | 79.90 | 80.16 | 11,606 | +0.31(+0.38%) |
Apr 12, 2021 | 79.91 | 79.92 | 79.63 | 79.85 | 229,032 | -0.32(-0.39%) |
Apr 09, 2021 | 80.01 | 80.32 | 79.83 | 80.17 | 7,206 | -0.18(-0.23%) |
Apr 08, 2021 | 80.54 | 80.54 | 80.13 | 80.35 | 16,267 | +0.31(+0.38%) |
Apr 07, 2021 | 79.40 | 80.05 | 79.40 | 80.05 | 6,852 | -0.21(-0.26%) |
Apr 06, 2021 | 80.15 | 80.28 | 79.99 | 80.26 | 39,523 | +0.15(+0.19%) |
Apr 05, 2021 | 78.95 | 80.12 | 78.95 | 80.10 | 9,770 | +1.63(+2.07%) |
Apr 01, 2021 | 78.03 | 78.49 | 78.03 | 78.48 | 3,759 | +1.51(+1.97%) |
Mar 31, 2021 | 76.90 | 77.29 | 76.90 | 76.96 | 6,207 | +0.31(+0.40%) |
Mar 30, 2021 | 76.74 | 76.78 | 76.54 | 76.66 | 21,797 | -0.15(-0.20%) |
Mar 29, 2021 | 76.17 | 76.81 | 75.98 | 76.81 | 19,700 | +0.42(+0.55%) |
Mar 26, 2021 | 76.38 | 76.75 | 75.32 | 76.39 | 42,402 | +0.30(+0.39%) |
Mar 25, 2021 | 76.18 | 76.48 | 75.61 | 76.09 | 11,802 | -0.19(-0.25%) |
Mar 24, 2021 | 77.64 | 77.64 | 76.28 | 76.28 | 19,270 | -1.69(-2.17%) |
Mar 23, 2021 | 78.17 | 78.57 | 77.88 | 77.98 | 14,827 | -0.37(-0.48%) |
Mar 22, 2021 | 77.82 | 78.68 | 77.82 | 78.35 | 6,896 | +0.68(+0.88%) |
Mar 19, 2021 | 77.44 | 77.97 | 77.06 | 77.67 | 10,757 | +0.31(+0.40%) |
Mar 18, 2021 | 77.76 | 78.24 | 77.34 | 77.37 | 6,394 | -1.28(-1.63%) |
Mar 17, 2021 | 77.82 | 78.73 | 77.58 | 78.65 | 4,454 | +0.17(+0.22%) |
Mar 16, 2021 | 78.09 | 78.84 | 78.09 | 78.48 | 15,622 | +0.64(+0.82%) |
Mar 15, 2021 | 77.36 | 77.83 | 77.14 | 77.83 | 5,914 | +0.54(+0.69%) |
Mar 12, 2021 | 77.36 | 77.53 | 76.96 | 77.30 | 19,216 | -1.11(-1.42%) |
Mar 11, 2021 | 77.65 | 78.64 | 77.65 | 78.41 | 7,171 | +1.68(+2.18%) |
Mar 10, 2021 | 77.11 | 77.47 | 76.60 | 76.73 | 9,146 | +0.11(+0.14%) |
Mar 09, 2021 | 76.64 | 77.19 | 76.52 | 76.63 | 9,753 | +1.15(+1.52%) |
Mar 08, 2021 | 76.46 | 76.84 | 75.48 | 75.48 | 23,124 | -1.35(-1.76%) |
Mar 05, 2021 | 76.16 | 76.94 | 75.35 | 76.83 | 17,963 | +1.41(+1.87%) |
Mar 04, 2021 | 75.79 | 76.77 | 74.89 | 75.42 | 32,229 | -0.66(-0.87%) |
Mar 03, 2021 | 77.26 | 77.31 | 75.81 | 76.08 | 10,911 | -0.82(-1.07%) |
Mar 02, 2021 | 77.28 | 77.65 | 76.91 | 76.91 | 7,971 | -0.65(-0.84%) |