Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.51 | 82.38 | 80.86 | 80.96 | 745,511 | -0.33(-0.41%) |
May 27, 2021 | 79.19 | 81.40 | 78.47 | 81.29 | 1,995,261 | +1.54(+1.93%) |
May 26, 2021 | 80.50 | 80.89 | 79.60 | 79.75 | 765,837 | -0.49(-0.61%) |
May 25, 2021 | 80.59 | 81.17 | 79.73 | 80.24 | 949,998 | +0.24(+0.30%) |
May 24, 2021 | 79.45 | 80.87 | 78.55 | 80.00 | 913,816 | +0.92(+1.16%) |
May 21, 2021 | 81.30 | 81.57 | 78.75 | 79.08 | 1,346,242 | -2.32(-2.85%) |
May 20, 2021 | 81.18 | 82.35 | 81.06 | 81.40 | 608,263 | +0.83(+1.03%) |
May 19, 2021 | 79.75 | 80.62 | 78.95 | 80.57 | 760,128 | -0.61(-0.75%) |
May 18, 2021 | 81.45 | 83.19 | 80.96 | 81.18 | 695,248 | +0.01(+0.01%) |
May 17, 2021 | 81.00 | 81.40 | 80.40 | 81.17 | 659,961 | -0.44(-0.54%) |
May 14, 2021 | 79.82 | 81.81 | 79.20 | 81.61 | 813,166 | +2.32(+2.93%) |
May 13, 2021 | 80.92 | 81.05 | 78.86 | 79.29 | 910,612 | -0.58(-0.73%) |
May 12, 2021 | 80.46 | 80.49 | 79.59 | 79.87 | 1,149,177 | -1.69(-2.07%) |
May 11, 2021 | 79.43 | 81.93 | 78.90 | 81.56 | 1,100,815 | +0.67(+0.83%) |
May 10, 2021 | 79.92 | 81.41 | 79.52 | 80.89 | 877,881 | -0.17(-0.21%) |
May 07, 2021 | 81.78 | 82.18 | 80.90 | 81.06 | 967,843 | -0.13(-0.16%) |
May 06, 2021 | 80.11 | 82.85 | 78.85 | 81.19 | 1,843,827 | -1.05(-1.28%) |
May 05, 2021 | 83.01 | 83.85 | 81.66 | 82.24 | 800,954 | -0.18(-0.22%) |
May 04, 2021 | 84.61 | 84.99 | 81.70 | 82.42 | 752,254 | -3.06(-3.58%) |
May 03, 2021 | 86.95 | 87.44 | 85.42 | 85.48 | 857,491 | -1.34(-1.54%) |
Apr 30, 2021 | 87.37 | 88.00 | 86.78 | 86.82 | 686,700 | -1.08(-1.23%) |
Apr 29, 2021 | 88.65 | 88.65 | 87.17 | 87.90 | 937,168 | -0.05(-0.06%) |
Apr 28, 2021 | 87.77 | 88.48 | 87.20 | 87.95 | 411,405 | +0.43(+0.49%) |
Apr 27, 2021 | 87.00 | 87.59 | 86.29 | 87.52 | 621,176 | +0.69(+0.79%) |
Apr 26, 2021 | 85.57 | 86.87 | 85.40 | 86.83 | 460,150 | +1.94(+2.29%) |
Apr 23, 2021 | 85.01 | 85.42 | 83.55 | 84.89 | 1,216,300 | +0.51(+0.60%) |
Apr 22, 2021 | 84.07 | 85.44 | 83.86 | 84.38 | 1,118,627 | -0.22(-0.26%) |
Apr 21, 2021 | 84.70 | 85.12 | 84.23 | 84.60 | 432,451 | -0.19(-0.22%) |
Apr 20, 2021 | 85.59 | 86.05 | 84.35 | 84.79 | 697,166 | -0.87(-1.02%) |
Apr 19, 2021 | 86.22 | 86.90 | 85.22 | 85.66 | 584,110 | -0.94(-1.09%) |
Apr 16, 2021 | 87.58 | 87.92 | 86.20 | 86.60 | 980,400 | -1.03(-1.18%) |
Apr 15, 2021 | 86.87 | 88.01 | 86.45 | 87.63 | 1,027,022 | +1.68(+1.95%) |
Apr 14, 2021 | 87.00 | 87.75 | 85.79 | 85.95 | 809,818 | -0.63(-0.73%) |
Apr 13, 2021 | 86.41 | 86.97 | 85.65 | 86.58 | 616,798 | +0.68(+0.79%) |
Apr 12, 2021 | 85.38 | 86.39 | 85.04 | 85.90 | 961,638 | +0.41(+0.48%) |
Apr 09, 2021 | 84.62 | 85.69 | 84.19 | 85.49 | 848,800 | +0.37(+0.43%) |
Apr 08, 2021 | 83.99 | 85.31 | 83.91 | 85.12 | 1,556,558 | +2.13(+2.57%) |
Apr 07, 2021 | 83.08 | 83.86 | 82.80 | 82.99 | 1,765,551 | -0.02(-0.02%) |
Apr 06, 2021 | 81.05 | 83.04 | 80.83 | 83.01 | 1,836,891 | +1.15(+1.40%) |
Apr 05, 2021 | 80.74 | 82.14 | 80.40 | 81.86 | 1,016,343 | +1.65(+2.06%) |
Apr 01, 2021 | 78.82 | 80.58 | 78.45 | 80.21 | 1,365,600 | +2.59(+3.34%) |
Mar 31, 2021 | 76.77 | 79.23 | 76.75 | 77.62 | 1,277,562 | +1.67(+2.20%) |
Mar 30, 2021 | 76.39 | 77.33 | 75.66 | 75.95 | 1,735,658 | -1.15(-1.49%) |
Mar 29, 2021 | 77.17 | 78.26 | 75.07 | 77.10 | 1,913,893 | -0.04(-0.05%) |
Mar 26, 2021 | 76.80 | 77.51 | 75.80 | 77.14 | 2,542,600 | +0.19(+0.25%) |
Mar 25, 2021 | 73.54 | 77.48 | 73.24 | 76.95 | 1,918,444 | +2.32(+3.11%) |
Mar 24, 2021 | 77.42 | 77.88 | 74.62 | 74.63 | 1,247,554 | -2.26(-2.94%) |
Mar 23, 2021 | 75.68 | 77.90 | 75.68 | 76.89 | 2,821,770 | +1.43(+1.90%) |
Mar 22, 2021 | 73.45 | 75.87 | 73.45 | 75.46 | 1,296,689 | +2.24(+3.06%) |
Mar 19, 2021 | 73.89 | 74.41 | 72.79 | 73.22 | 1,801,100 | -0.11(-0.15%) |
Mar 18, 2021 | 73.32 | 75.15 | 72.75 | 73.33 | 2,062,109 | -1.20(-1.61%) |
Mar 17, 2021 | 74.00 | 75.35 | 72.84 | 74.53 | 2,073,284 | -0.60(-0.80%) |
Mar 16, 2021 | 75.50 | 76.48 | 74.45 | 75.13 | 2,935,915 | +0.24(+0.32%) |
Mar 15, 2021 | 72.58 | 75.08 | 71.83 | 74.89 | 2,301,996 | +2.48(+3.42%) |
Mar 12, 2021 | 74.06 | 74.09 | 71.87 | 72.41 | 2,110,300 | -2.81(-3.74%) |
Mar 11, 2021 | 75.30 | 76.11 | 74.39 | 75.22 | 2,863,520 | +1.55(+2.10%) |
Mar 10, 2021 | 74.78 | 75.27 | 73.06 | 73.67 | 1,819,040 | -0.76(-1.02%) |
Mar 09, 2021 | 74.98 | 75.95 | 74.18 | 74.43 | 2,283,209 | +2.22(+3.07%) |
Mar 08, 2021 | 75.53 | 75.96 | 72.14 | 72.21 | 2,241,989 | -3.49(-4.61%) |
Mar 05, 2021 | 76.68 | 76.68 | 71.51 | 75.70 | 2,370,300 | -0.54(-0.71%) |
Mar 04, 2021 | 77.83 | 78.78 | 75.00 | 76.24 | 1,639,924 | -2.38(-3.03%) |
Mar 03, 2021 | 81.00 | 81.04 | 78.62 | 78.62 | 1,599,763 | -2.64(-3.25%) |
Mar 02, 2021 | 84.61 | 84.83 | 80.99 | 81.26 | 1,563,105 | -3.52(-4.15%) |