Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.77 | 84.77 | 84.77 | 84.77 | 254 | +0.08(+0.09%) |
May 27, 2021 | 84.63 | 84.69 | 84.63 | 84.69 | 389 | +0.53(+0.63%) |
May 26, 2021 | 84.18 | 84.18 | 84.16 | 84.16 | 502 | +0.45(+0.54%) |
May 25, 2021 | 84.10 | 84.10 | 83.69 | 83.71 | 1,413 | -0.38(-0.45%) |
May 24, 2021 | 84.09 | 84.21 | 84.09 | 84.09 | 718 | +0.63(+0.76%) |
May 21, 2021 | 83.69 | 83.79 | 83.46 | 83.46 | 1,199 | +0.13(+0.15%) |
May 20, 2021 | 82.88 | 83.33 | 82.88 | 83.33 | 1,707 | +0.98(+1.19%) |
May 19, 2021 | 81.73 | 82.35 | 81.63 | 82.35 | 5,061 | -0.59(-0.71%) |
May 18, 2021 | 83.55 | 83.55 | 82.94 | 82.94 | 793 | -0.47(-0.56%) |
May 17, 2021 | 83.05 | 83.40 | 83.03 | 83.40 | 1,306 | -0.22(-0.26%) |
May 14, 2021 | 83.11 | 83.62 | 83.11 | 83.62 | 979 | +1.60(+1.95%) |
May 13, 2021 | 82.22 | 82.30 | 81.53 | 82.02 | 6,403 | +0.89(+1.10%) |
May 12, 2021 | 82.67 | 82.67 | 81.13 | 81.13 | 840 | -2.08(-2.50%) |
May 11, 2021 | 82.85 | 83.35 | 82.62 | 83.21 | 3,822 | -0.82(-0.97%) |
May 10, 2021 | 84.86 | 84.86 | 84.03 | 84.03 | 1,955 | -0.61(-0.72%) |
May 07, 2021 | 84.62 | 84.64 | 84.62 | 84.64 | 1,450 | +1.12(+1.34%) |
May 06, 2021 | 82.85 | 83.52 | 82.85 | 83.52 | 1,695 | -0.05(-0.06%) |
May 05, 2021 | 83.57 | 83.57 | 83.57 | 83.57 | 116 | +0.03(+0.04%) |
May 04, 2021 | 83.35 | 83.54 | 83.13 | 83.54 | 8,864 | -0.53(-0.63%) |
May 03, 2021 | 84.42 | 84.42 | 84.07 | 84.07 | 2,938 | +0.17(+0.20%) |
Apr 30, 2021 | 84.08 | 84.08 | 83.90 | 83.90 | 627 | -0.78(-0.93%) |
Apr 29, 2021 | 84.60 | 84.84 | 84.60 | 84.68 | 13,063 | +0.09(+0.11%) |
Apr 28, 2021 | 84.61 | 84.61 | 84.56 | 84.59 | 448 | -0.14(-0.16%) |
Apr 27, 2021 | 84.73 | 84.73 | 84.73 | 84.73 | 172 | +0.14(+0.17%) |
Apr 26, 2021 | 84.50 | 84.59 | 84.49 | 84.59 | 1,223 | +0.47(+0.56%) |
Apr 23, 2021 | 83.24 | 84.12 | 83.24 | 84.12 | 836 | +1.10(+1.32%) |
Apr 22, 2021 | 83.46 | 83.77 | 83.02 | 83.02 | 3,994 | -0.27(-0.33%) |
Apr 21, 2021 | 83.05 | 83.30 | 83.05 | 83.30 | 498 | +1.12(+1.36%) |
Apr 20, 2021 | 82.78 | 82.78 | 81.94 | 82.18 | 3,544 | -0.70(-0.85%) |
Apr 19, 2021 | 82.88 | 82.88 | 82.88 | 82.88 | 877 | -0.66(-0.79%) |
Apr 16, 2021 | 83.53 | 83.53 | 83.53 | 83.53 | 627 | +0.26(+0.31%) |
Apr 15, 2021 | 82.90 | 83.31 | 82.90 | 83.28 | 1,942 | +0.74(+0.90%) |
Apr 14, 2021 | 83.10 | 83.10 | 82.53 | 82.53 | 3,058 | +0.02(+0.02%) |
Apr 13, 2021 | 82.30 | 82.58 | 82.30 | 82.52 | 2,448 | +0.20(+0.24%) |
Apr 12, 2021 | 82.27 | 82.31 | 82.19 | 82.31 | 9,011 | +0.10(+0.12%) |
Apr 09, 2021 | 82.21 | 82.21 | 82.21 | 82.21 | 104 | +0.36(+0.43%) |
Apr 08, 2021 | 81.42 | 81.86 | 81.42 | 81.86 | 10,222 | +0.37(+0.45%) |
Apr 07, 2021 | 81.62 | 81.62 | 81.49 | 81.49 | 3,279 | -0.47(-0.57%) |
Apr 06, 2021 | 82.11 | 82.11 | 81.96 | 81.96 | 2,142 | +0.28(+0.34%) |
Apr 05, 2021 | 81.57 | 81.68 | 81.55 | 81.68 | 3,165 | +0.66(+0.81%) |
Apr 01, 2021 | 80.76 | 81.02 | 80.76 | 81.02 | 7,318 | +0.95(+1.19%) |
Mar 31, 2021 | 79.92 | 80.22 | 79.92 | 80.07 | 535 | +0.51(+0.64%) |
Mar 30, 2021 | 79.70 | 79.70 | 79.35 | 79.56 | 1,431 | +0.18(+0.23%) |
Mar 29, 2021 | 79.30 | 79.38 | 79.30 | 79.38 | 1,916 | -0.61(-0.76%) |
Mar 26, 2021 | 79.35 | 79.99 | 79.28 | 79.99 | 18,867 | +1.14(+1.45%) |
Mar 25, 2021 | 78.37 | 78.93 | 78.15 | 78.84 | 12,549 | +0.70(+0.90%) |
Mar 24, 2021 | 79.16 | 79.26 | 78.14 | 78.14 | 7,089 | -0.56(-0.72%) |
Mar 23, 2021 | 79.40 | 79.69 | 78.70 | 78.70 | 2,419 | -1.42(-1.78%) |
Mar 22, 2021 | 80.04 | 80.37 | 80.04 | 80.13 | 399 | +0.23(+0.29%) |
Mar 19, 2021 | 79.18 | 80.26 | 79.18 | 79.89 | 3,983 | +0.22(+0.27%) |
Mar 18, 2021 | 80.72 | 80.72 | 79.68 | 79.68 | 2,583 | -1.24(-1.53%) |
Mar 17, 2021 | 80.23 | 80.92 | 80.13 | 80.92 | 5,149 | +0.30(+0.37%) |
Mar 16, 2021 | 81.39 | 81.39 | 80.62 | 80.62 | 672 | -0.82(-1.01%) |
Mar 15, 2021 | 80.63 | 81.44 | 80.62 | 81.44 | 1,182 | +0.88(+1.09%) |
Mar 12, 2021 | 79.92 | 80.56 | 79.92 | 80.56 | 1,781 | +0.42(+0.52%) |
Mar 11, 2021 | 79.70 | 80.38 | 79.69 | 80.15 | 45,745 | +1.04(+1.32%) |
Mar 10, 2021 | 79.27 | 79.28 | 79.11 | 79.11 | 2,779 | +0.68(+0.87%) |
Mar 09, 2021 | 78.38 | 78.90 | 78.38 | 78.42 | 3,822 | +0.70(+0.89%) |
Mar 08, 2021 | 77.73 | 77.73 | 77.73 | 77.73 | 99 | +0.05(+0.07%) |
Mar 05, 2021 | 75.04 | 77.67 | 75.04 | 77.67 | 3,878 | +1.58(+2.08%) |
Mar 04, 2021 | 76.09 | 76.09 | 76.09 | 76.09 | 64 | -1.86(-2.39%) |
Mar 03, 2021 | 78.61 | 78.80 | 77.96 | 77.96 | 11,007 | -1.14(-1.44%) |
Mar 02, 2021 | 79.56 | 79.63 | 78.89 | 79.10 | 22,835 | -0.52(-0.66%) |