Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.43 | 81.59 | 81.43 | 81.48 | 783,276 | +0.05(+0.07%) |
May 27, 2021 | 81.44 | 81.44 | 81.33 | 81.42 | 906,153 | -0.10(-0.12%) |
May 26, 2021 | 81.51 | 81.62 | 81.49 | 81.52 | 889,900 | -0.10(-0.12%) |
May 25, 2021 | 81.41 | 81.62 | 81.38 | 81.62 | 764,127 | +0.28(+0.35%) |
May 24, 2021 | 81.32 | 81.41 | 81.29 | 81.34 | 565,411 | +0.05(+0.06%) |
May 21, 2021 | 81.37 | 81.37 | 81.23 | 81.29 | 559,070 | +0.03(+0.03%) |
May 20, 2021 | 81.12 | 81.28 | 81.07 | 81.27 | 856,183 | +0.29(+0.36%) |
May 19, 2021 | 81.17 | 81.27 | 80.89 | 80.97 | 1,031,045 | -0.21(-0.26%) |
May 18, 2021 | 81.17 | 81.19 | 81.10 | 81.18 | 781,613 | -0.01(-0.01%) |
May 17, 2021 | 81.19 | 81.22 | 81.14 | 81.19 | 594,918 | -0.02(-0.02%) |
May 14, 2021 | 81.20 | 81.28 | 81.07 | 81.21 | 598,097 | +0.11(+0.13%) |
May 13, 2021 | 80.96 | 81.10 | 80.94 | 81.10 | 990,361 | +0.26(+0.33%) |
May 12, 2021 | 80.93 | 81.07 | 80.81 | 80.84 | 1,548,985 | -0.36(-0.45%) |
May 11, 2021 | 81.20 | 81.23 | 81.14 | 81.20 | 937,060 | -0.10(-0.12%) |
May 10, 2021 | 81.47 | 81.52 | 81.28 | 81.30 | 1,492,699 | -0.15(-0.19%) |
May 07, 2021 | 81.58 | 81.69 | 81.38 | 81.46 | 1,111,385 | +0.07(+0.09%) |
May 06, 2021 | 81.28 | 81.63 | 81.27 | 81.38 | 1,201,323 | +0.06(+0.08%) |
May 05, 2021 | 81.19 | 81.32 | 81.17 | 81.32 | 1,007,159 | +0.10(+0.12%) |
May 04, 2021 | 81.31 | 81.38 | 81.17 | 81.22 | 2,689,112 | +0.11(+0.13%) |
May 03, 2021 | 81.08 | 81.27 | 81.02 | 81.11 | 1,683,111 | +0.09(+0.11%) |
Apr 30, 2021 | 80.97 | 81.05 | 80.91 | 81.03 | 1,164,195 | +0.05(+0.07%) |
Apr 29, 2021 | 80.78 | 80.97 | 80.73 | 80.97 | 1,429,334 | -0.04(-0.04%) |
Apr 28, 2021 | 80.96 | 81.04 | 80.78 | 81.01 | 697,428 | +0.05(+0.07%) |
Apr 27, 2021 | 81.14 | 81.14 | 80.94 | 80.95 | 1,085,759 | -0.22(-0.27%) |
Apr 26, 2021 | 81.26 | 81.26 | 81.14 | 81.17 | 1,433,972 | -0.02(-0.02%) |
Apr 23, 2021 | 81.25 | 81.28 | 81.12 | 81.19 | 743,910 | -0.05(-0.07%) |
Apr 22, 2021 | 81.24 | 81.28 | 81.08 | 81.24 | 909,366 | +0.04(+0.04%) |
Apr 21, 2021 | 81.15 | 81.23 | 81.06 | 81.21 | 1,264,647 | +0.05(+0.06%) |
Apr 20, 2021 | 80.97 | 81.19 | 80.94 | 81.16 | 714,592 | +0.20(+0.25%) |
Apr 19, 2021 | 80.93 | 81.04 | 80.83 | 80.96 | 897,333 | -0.06(-0.08%) |
Apr 16, 2021 | 81.06 | 81.15 | 81.03 | 81.03 | 1,482,873 | -0.24(-0.29%) |
Apr 15, 2021 | 81.05 | 81.35 | 81.02 | 81.26 | 1,981,289 | +0.38(+0.47%) |
Apr 14, 2021 | 80.90 | 80.92 | 80.80 | 80.88 | 1,460,156 | -0.06(-0.08%) |
Apr 13, 2021 | 80.70 | 80.96 | 80.69 | 80.94 | 1,707,185 | +0.26(+0.33%) |
Apr 12, 2021 | 80.65 | 80.70 | 80.61 | 80.68 | 1,710,017 | -0.06(-0.08%) |
Apr 09, 2021 | 80.69 | 80.84 | 80.62 | 80.74 | 1,685,978 | -0.13(-0.16%) |
Apr 08, 2021 | 80.76 | 80.87 | 80.75 | 80.87 | 1,240,821 | +0.24(+0.29%) |
Apr 07, 2021 | 80.72 | 80.80 | 80.63 | 80.64 | 1,339,434 | +0.03(+0.03%) |
Apr 06, 2021 | 80.41 | 80.71 | 80.41 | 80.61 | 884,990 | +0.34(+0.42%) |
Apr 05, 2021 | 80.37 | 80.40 | 80.21 | 80.27 | 1,858,817 | -0.25(-0.31%) |
Apr 01, 2021 | 80.52 | 80.55 | 80.40 | 80.52 | 2,060,847 | +0.25(+0.31%) |
Mar 31, 2021 | 80.31 | 80.42 | 80.21 | 80.27 | 1,407,636 | +0.01(+0.01%) |
Mar 30, 2021 | 80.16 | 80.33 | 80.01 | 80.26 | 1,919,551 | -0.01(-0.01%) |
Mar 29, 2021 | 80.52 | 80.62 | 80.23 | 80.27 | 1,068,876 | -0.17(-0.21%) |
Mar 26, 2021 | 80.52 | 80.62 | 80.44 | 80.44 | 870,822 | -0.24(-0.29%) |
Mar 25, 2021 | 80.74 | 80.76 | 80.52 | 80.68 | 912,435 | +0.05(+0.07%) |
Mar 24, 2021 | 80.49 | 80.67 | 80.46 | 80.62 | 989,056 | +0.01(+0.01%) |
Mar 23, 2021 | 80.44 | 80.61 | 80.40 | 80.61 | 885,915 | +0.26(+0.33%) |
Mar 22, 2021 | 80.28 | 80.42 | 80.25 | 80.35 | 1,175,876 | +0.19(+0.24%) |
Mar 19, 2021 | 80.07 | 80.25 | 80.04 | 80.16 | 1,348,901 | -0.04(-0.05%) |
Mar 18, 2021 | 80.14 | 80.28 | 80.00 | 80.20 | 1,368,239 | -0.43(-0.53%) |
Mar 17, 2021 | 80.41 | 80.78 | 80.25 | 80.62 | 2,065,242 | +0.01(+0.01%) |
Mar 16, 2021 | 80.63 | 80.70 | 80.53 | 80.61 | 1,423,572 | +0.07(+0.09%) |
Mar 15, 2021 | 80.54 | 80.64 | 80.50 | 80.54 | 1,027,983 | +0.07(+0.09%) |
Mar 12, 2021 | 80.59 | 80.83 | 80.38 | 80.47 | 2,599,201 | -0.46(-0.57%) |
Mar 11, 2021 | 81.00 | 81.07 | 80.85 | 80.93 | 2,038,121 | +0.05(+0.06%) |
Mar 10, 2021 | 80.70 | 80.97 | 80.69 | 80.89 | 1,248,387 | +0.15(+0.19%) |
Mar 09, 2021 | 80.63 | 80.74 | 80.60 | 80.73 | 777,514 | +0.38(+0.47%) |
Mar 08, 2021 | 80.67 | 80.77 | 80.35 | 80.35 | 1,053,540 | -0.52(-0.64%) |
Mar 05, 2021 | 80.86 | 80.90 | 80.63 | 80.87 | 2,077,460 | -0.13(-0.16%) |
Mar 04, 2021 | 81.39 | 81.42 | 80.90 | 80.99 | 5,965,702 | -0.34(-0.42%) |
Mar 03, 2021 | 81.50 | 81.50 | 81.31 | 81.34 | 1,306,994 | -0.40(-0.49%) |
Mar 02, 2021 | 81.67 | 81.78 | 81.61 | 81.74 | 1,285,993 | +0.05(+0.07%) |