Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.29 | 78.07 | 75.84 | 76.80 | 584,495 | -0.51(-0.66%) |
May 27, 2021 | 77.76 | 77.76 | 76.04 | 77.31 | 209,199 | +0.47(+0.61%) |
May 26, 2021 | 76.62 | 77.80 | 76.40 | 76.84 | 417,907 | +0.91(+1.20%) |
May 25, 2021 | 76.21 | 77.18 | 75.66 | 75.93 | 193,628 | +0.15(+0.20%) |
May 24, 2021 | 76.45 | 76.45 | 74.50 | 75.78 | 243,659 | +0.63(+0.84%) |
May 21, 2021 | 75.75 | 76.42 | 74.79 | 75.14 | 311,241 | +0.12(+0.16%) |
May 20, 2021 | 74.73 | 75.57 | 72.87 | 75.02 | 260,779 | +0.83(+1.12%) |
May 19, 2021 | 74.74 | 75.57 | 73.74 | 74.19 | 211,713 | -1.76(-2.32%) |
May 18, 2021 | 78.01 | 79.03 | 75.91 | 75.96 | 217,613 | -1.54(-1.99%) |
May 17, 2021 | 76.35 | 77.62 | 76.35 | 77.50 | 332,356 | +0.31(+0.40%) |
May 14, 2021 | 76.36 | 78.60 | 75.66 | 77.19 | 921,718 | +2.46(+3.29%) |
May 13, 2021 | 76.70 | 77.47 | 73.77 | 74.73 | 414,386 | -0.83(-1.10%) |
May 12, 2021 | 77.65 | 78.48 | 75.24 | 75.56 | 297,744 | -2.23(-2.87%) |
May 11, 2021 | 78.40 | 79.01 | 75.88 | 77.80 | 316,141 | -2.39(-2.98%) |
May 10, 2021 | 82.63 | 83.20 | 80.14 | 80.19 | 357,427 | -2.41(-2.92%) |
May 07, 2021 | 80.56 | 83.43 | 80.02 | 82.59 | 467,493 | +2.56(+3.20%) |
May 06, 2021 | 75.95 | 80.66 | 74.58 | 80.04 | 649,113 | +3.42(+4.46%) |
May 05, 2021 | 76.77 | 78.06 | 76.10 | 76.62 | 290,156 | -1.22(-1.57%) |
May 04, 2021 | 78.92 | 79.11 | 76.92 | 77.84 | 293,322 | -1.77(-2.23%) |
May 03, 2021 | 80.82 | 81.08 | 79.05 | 79.62 | 304,513 | -1.14(-1.41%) |
Apr 30, 2021 | 81.22 | 83.10 | 80.30 | 80.76 | 358,723 | -0.75(-0.92%) |
Apr 29, 2021 | 79.90 | 81.52 | 79.83 | 81.50 | 405,634 | +1.91(+2.40%) |
Apr 28, 2021 | 77.67 | 79.66 | 77.67 | 79.59 | 338,075 | +1.19(+1.51%) |
Apr 27, 2021 | 76.56 | 78.72 | 76.44 | 78.40 | 461,744 | +1.84(+2.40%) |
Apr 26, 2021 | 76.37 | 77.67 | 75.89 | 76.56 | 272,689 | +0.80(+1.06%) |
Apr 23, 2021 | 74.31 | 76.14 | 73.26 | 75.76 | 278,602 | +2.06(+2.80%) |
Apr 22, 2021 | 72.26 | 74.87 | 71.75 | 73.70 | 429,613 | +1.60(+2.21%) |
Apr 21, 2021 | 71.27 | 72.17 | 69.80 | 72.10 | 612,707 | +1.19(+1.67%) |
Apr 20, 2021 | 73.80 | 73.92 | 69.21 | 70.92 | 616,423 | -3.87(-5.18%) |
Apr 19, 2021 | 76.59 | 76.97 | 74.63 | 74.79 | 320,161 | -1.81(-2.36%) |
Apr 16, 2021 | 76.61 | 77.35 | 75.91 | 76.60 | 168,704 | -0.01(-0.01%) |
Apr 15, 2021 | 76.61 | 77.22 | 75.14 | 76.61 | 227,287 | +0.63(+0.82%) |
Apr 14, 2021 | 77.57 | 78.84 | 75.60 | 75.98 | 206,717 | -1.20(-1.56%) |
Apr 13, 2021 | 74.78 | 77.50 | 73.36 | 77.19 | 252,253 | +1.64(+2.17%) |
Apr 12, 2021 | 77.54 | 77.99 | 74.48 | 75.55 | 284,633 | +0.17(+0.22%) |
Apr 09, 2021 | 75.62 | 76.03 | 74.18 | 75.38 | 260,286 | -0.53(-0.70%) |
Apr 08, 2021 | 74.77 | 76.51 | 74.27 | 75.91 | 590,861 | +0.87(+1.16%) |
Apr 07, 2021 | 77.34 | 78.04 | 74.95 | 75.04 | 205,131 | -1.93(-2.51%) |
Apr 06, 2021 | 75.28 | 77.90 | 75.26 | 76.97 | 627,328 | +1.68(+2.23%) |
Apr 05, 2021 | 76.67 | 77.53 | 74.94 | 75.29 | 365,725 | -0.25(-0.33%) |
Apr 01, 2021 | 75.92 | 76.96 | 75.17 | 75.55 | 317,270 | +0.12(+0.16%) |
Mar 31, 2021 | 75.39 | 76.54 | 74.65 | 75.42 | 377,424 | +0.04(+0.05%) |
Mar 30, 2021 | 72.70 | 76.31 | 72.46 | 75.39 | 609,823 | +3.30(+4.57%) |
Mar 29, 2021 | 74.53 | 74.53 | 70.55 | 72.09 | 956,848 | -2.75(-3.68%) |
Mar 26, 2021 | 77.30 | 77.30 | 72.99 | 74.85 | 309,237 | -1.76(-2.30%) |
Mar 25, 2021 | 73.35 | 76.79 | 72.93 | 76.61 | 525,351 | +2.57(+3.47%) |
Mar 24, 2021 | 77.77 | 78.44 | 73.94 | 74.04 | 322,553 | -2.59(-3.37%) |
Mar 23, 2021 | 79.00 | 79.86 | 76.37 | 76.63 | 621,117 | -2.89(-3.64%) |
Mar 22, 2021 | 81.88 | 81.88 | 79.16 | 79.52 | 486,695 | -4.37(-5.21%) |
Mar 19, 2021 | 82.09 | 84.28 | 80.69 | 83.89 | 410,781 | +1.50(+1.82%) |
Mar 18, 2021 | 84.09 | 86.05 | 82.30 | 82.39 | 187,986 | -2.93(-3.44%) |
Mar 17, 2021 | 83.95 | 85.55 | 83.01 | 85.32 | 206,629 | +0.82(+0.97%) |
Mar 16, 2021 | 84.47 | 85.04 | 82.47 | 84.50 | 345,885 | -0.10(-0.12%) |
Mar 15, 2021 | 86.17 | 87.54 | 84.45 | 84.60 | 495,993 | -0.90(-1.05%) |
Mar 12, 2021 | 84.68 | 85.98 | 83.51 | 85.50 | 1,131,014 | +0.52(+0.62%) |
Mar 11, 2021 | 84.68 | 86.84 | 84.26 | 84.98 | 448,770 | +0.75(+0.89%) |
Mar 10, 2021 | 85.45 | 86.30 | 82.63 | 84.23 | 274,452 | -1.11(-1.30%) |
Mar 09, 2021 | 85.93 | 86.81 | 84.10 | 85.34 | 440,598 | -0.67(-0.78%) |
Mar 08, 2021 | 84.20 | 86.45 | 83.08 | 86.01 | 903,855 | +2.65(+3.18%) |
Mar 05, 2021 | 84.17 | 84.17 | 77.43 | 83.36 | 685,206 | -0.22(-0.27%) |
Mar 04, 2021 | 87.13 | 87.35 | 80.60 | 83.58 | 1,250,168 | -3.72(-4.26%) |
Mar 03, 2021 | 87.76 | 88.61 | 86.80 | 87.30 | 461,869 | -0.38(-0.44%) |
Mar 02, 2021 | 87.13 | 88.01 | 85.71 | 87.68 | 431,004 | +0.36(+0.42%) |