Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 86.80 | 86.81 | 85.43 | 85.51 | 246,459 | -1.47(-1.69%) |
May 28, 2021 | 86.59 | 87.73 | 86.29 | 86.98 | 593,741 | +0.51(+0.59%) |
May 27, 2021 | 87.48 | 87.98 | 86.23 | 86.47 | 1,732,274 | -1.73(-1.96%) |
May 26, 2021 | 88.05 | 88.85 | 87.12 | 88.20 | 699,622 | +1.01(+1.16%) |
May 25, 2021 | 87.06 | 87.32 | 85.57 | 87.19 | 684,809 | +0.21(+0.24%) |
May 21, 2021 | 86.98 | 86.98 | 86.98 | 0 | -1.75(-1.97%) | |
May 20, 2021 | 87.65 | 89.69 | 87.21 | 88.73 | 937,485 | +1.28(+1.46%) |
May 19, 2021 | 88.09 | 89.95 | 86.65 | 87.45 | 685,573 | -0.55(-0.62%) |
May 18, 2021 | 88.15 | 88.23 | 85.91 | 88.00 | 568,265 | -0.34(-0.38%) |
May 17, 2021 | 85.50 | 88.48 | 85.07 | 88.34 | 603,792 | +3.52(+4.15%) |
May 14, 2021 | 84.54 | 85.02 | 83.78 | 84.82 | 365,735 | +1.02(+1.22%) |
May 13, 2021 | 82.78 | 84.50 | 82.50 | 83.80 | 485,184 | +0.63(+0.76%) |
May 12, 2021 | 83.79 | 83.90 | 82.32 | 83.17 | 888,161 | -0.44(-0.53%) |
May 11, 2021 | 81.24 | 83.66 | 81.00 | 83.61 | 692,653 | +0.82(+0.99%) |
May 10, 2021 | 84.99 | 85.33 | 82.79 | 82.79 | 420,565 | -1.14(-1.36%) |
May 07, 2021 | 84.50 | 85.14 | 83.26 | 83.93 | 967,317 | +0.89(+1.07%) |
May 06, 2021 | 82.12 | 84.67 | 81.98 | 83.04 | 1,040,010 | +1.23(+1.50%) |
May 05, 2021 | 82.01 | 82.08 | 80.60 | 81.81 | 722,595 | +0.15(+0.18%) |
May 04, 2021 | 82.00 | 83.35 | 80.77 | 81.66 | 672,182 | -0.52(-0.63%) |
May 03, 2021 | 78.01 | 82.42 | 77.84 | 82.18 | 1,446,018 | +5.36(+6.98%) |
Apr 30, 2021 | 78.11 | 78.93 | 76.70 | 76.82 | 1,067,995 | -1.25(-1.60%) |
Apr 29, 2021 | 79.47 | 79.64 | 77.56 | 78.07 | 594,575 | -2.16(-2.69%) |
Apr 28, 2021 | 79.32 | 80.58 | 78.87 | 80.23 | 660,327 | +0.17(+0.21%) |
Apr 27, 2021 | 81.76 | 81.76 | 80.05 | 80.06 | 406,120 | -1.55(-1.90%) |
Apr 26, 2021 | 82.27 | 82.65 | 81.45 | 81.61 | 465,697 | -0.86(-1.04%) |
Apr 23, 2021 | 83.31 | 83.48 | 82.09 | 82.47 | 523,639 | -0.24(-0.29%) |
Apr 22, 2021 | 83.46 | 83.51 | 82.50 | 82.71 | 421,771 | -1.29(-1.54%) |
Apr 21, 2021 | 84.39 | 85.65 | 83.74 | 84.00 | 431,989 | +0.29(+0.35%) |
Apr 20, 2021 | 82.29 | 84.29 | 81.96 | 83.71 | 795,329 | +1.41(+1.71%) |
Apr 19, 2021 | 80.59 | 82.31 | 80.28 | 82.30 | 783,827 | +1.56(+1.93%) |
Apr 16, 2021 | 80.01 | 81.00 | 78.82 | 80.74 | 894,209 | +1.39(+1.75%) |
Apr 15, 2021 | 76.97 | 80.23 | 76.89 | 79.35 | 1,067,894 | +3.22(+4.23%) |
Apr 14, 2021 | 76.48 | 77.01 | 75.62 | 76.13 | 793,056 | -0.62(-0.81%) |
Apr 13, 2021 | 76.03 | 77.45 | 75.69 | 76.75 | 752,166 | +1.25(+1.66%) |
Apr 12, 2021 | 75.75 | 75.98 | 75.00 | 75.50 | 625,064 | -0.63(-0.83%) |
Apr 09, 2021 | 75.47 | 76.69 | 74.92 | 76.13 | 842,183 | -0.31(-0.41%) |
Apr 08, 2021 | 77.19 | 77.20 | 76.18 | 76.44 | 1,391,674 | +0.63(+0.83%) |
Apr 07, 2021 | 76.31 | 76.41 | 75.26 | 75.81 | 455,461 | -0.37(-0.49%) |
Apr 06, 2021 | 75.81 | 77.05 | 75.59 | 76.18 | 784,649 | +1.00(+1.33%) |
Apr 05, 2021 | 74.70 | 75.76 | 74.34 | 75.18 | 408,456 | +0.32(+0.43%) |
Apr 01, 2021 | 74.86 | 74.86 | 74.86 | 0 | +2.21(+3.04%) | |
Mar 31, 2021 | 72.00 | 73.63 | 71.47 | 72.65 | 729,487 | +0.98(+1.37%) |
Mar 30, 2021 | 72.93 | 73.02 | 71.40 | 71.67 | 441,901 | -2.61(-3.51%) |
Mar 29, 2021 | 73.53 | 74.32 | 71.80 | 74.28 | 605,640 | +0.29(+0.39%) |
Mar 26, 2021 | 73.74 | 74.08 | 72.60 | 73.99 | 483,577 | +0.84(+1.15%) |
Mar 25, 2021 | 73.61 | 74.11 | 72.50 | 73.15 | 1,391,491 | -0.70(-0.95%) |
Mar 24, 2021 | 75.00 | 75.01 | 73.71 | 73.85 | 421,677 | -0.74(-0.99%) |
Mar 23, 2021 | 75.49 | 75.60 | 73.96 | 74.59 | 373,260 | -1.08(-1.43%) |
Mar 22, 2021 | 75.58 | 76.41 | 75.41 | 75.67 | 263,360 | -0.14(-0.18%) |
Mar 19, 2021 | 75.57 | 76.27 | 75.08 | 75.81 | 1,954,394 | +0.58(+0.77%) |
Mar 18, 2021 | 75.31 | 75.85 | 74.29 | 75.23 | 452,271 | -0.97(-1.27%) |
Mar 17, 2021 | 73.70 | 76.50 | 73.11 | 76.20 | 831,908 | +2.51(+3.41%) |
Mar 16, 2021 | 74.84 | 75.15 | 73.43 | 73.69 | 552,274 | -0.75(-1.01%) |
Mar 15, 2021 | 74.22 | 75.29 | 73.54 | 74.44 | 533,884 | +0.72(+0.98%) |
Mar 12, 2021 | 72.29 | 74.07 | 72.18 | 73.72 | 754,514 | -0.19(-0.26%) |
Mar 11, 2021 | 74.01 | 74.60 | 72.78 | 73.91 | 500,427 | +0.83(+1.14%) |
Mar 10, 2021 | 73.11 | 73.78 | 72.04 | 73.08 | 390,700 | +0.28(+0.38%) |
Mar 09, 2021 | 74.04 | 75.09 | 72.75 | 72.80 | 589,387 | +0.91(+1.27%) |
Mar 08, 2021 | 72.24 | 72.86 | 71.30 | 71.89 | 919,299 | -0.49(-0.68%) |
Mar 05, 2021 | 71.99 | 72.49 | 70.46 | 72.38 | 707,287 | +1.08(+1.51%) |
Mar 04, 2021 | 70.51 | 72.27 | 70.15 | 71.30 | 635,310 | +0.43(+0.61%) |
Mar 03, 2021 | 70.15 | 71.27 | 69.14 | 70.87 | 764,639 | -1.20(-1.67%) |
Mar 02, 2021 | 70.22 | 72.80 | 70.20 | 72.07 | 724,826 | +2.01(+2.87%) |