Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.32 | 81.49 | 80.44 | 80.49 | 608,081 | -0.50(-0.62%) |
May 27, 2021 | 81.53 | 81.72 | 80.70 | 80.99 | 1,200,356 | -0.22(-0.27%) |
May 26, 2021 | 80.78 | 81.39 | 80.49 | 81.21 | 1,293,460 | +0.63(+0.78%) |
May 25, 2021 | 81.26 | 81.48 | 80.10 | 80.58 | 1,490,869 | -0.67(-0.83%) |
May 24, 2021 | 79.75 | 81.50 | 79.46 | 81.26 | 1,166,580 | +2.01(+2.54%) |
May 21, 2021 | 78.16 | 79.45 | 78.08 | 79.25 | 1,608,183 | +1.48(+1.90%) |
May 20, 2021 | 77.38 | 77.92 | 76.92 | 77.77 | 1,542,383 | +0.68(+0.89%) |
May 19, 2021 | 77.35 | 77.86 | 76.50 | 77.09 | 853,051 | -0.97(-1.24%) |
May 18, 2021 | 78.79 | 78.91 | 77.89 | 78.05 | 489,399 | -0.85(-1.08%) |
May 17, 2021 | 78.42 | 79.14 | 78.04 | 78.91 | 474,105 | +0.10(+0.13%) |
May 14, 2021 | 79.21 | 79.47 | 78.16 | 78.80 | 545,050 | +0.04(+0.05%) |
May 13, 2021 | 77.04 | 78.95 | 77.04 | 78.77 | 810,267 | +2.29(+3.00%) |
May 12, 2021 | 77.19 | 77.79 | 76.35 | 76.47 | 685,415 | -0.96(-1.24%) |
May 11, 2021 | 78.59 | 78.77 | 76.66 | 77.43 | 977,472 | -1.57(-1.99%) |
May 10, 2021 | 79.65 | 80.25 | 78.95 | 79.00 | 1,033,951 | -0.71(-0.89%) |
May 07, 2021 | 79.49 | 80.39 | 79.46 | 79.71 | 643,635 | +0.05(+0.06%) |
May 06, 2021 | 79.49 | 80.14 | 79.29 | 79.67 | 751,320 | +0.32(+0.41%) |
May 05, 2021 | 79.94 | 81.12 | 78.18 | 79.34 | 1,562,938 | -1.79(-2.21%) |
May 04, 2021 | 79.91 | 81.25 | 79.49 | 81.13 | 1,287,893 | +1.65(+2.07%) |
May 03, 2021 | 78.94 | 80.22 | 78.87 | 79.49 | 775,178 | +0.87(+1.11%) |
Apr 30, 2021 | 78.98 | 79.43 | 78.48 | 78.61 | 709,174 | -0.37(-0.47%) |
Apr 29, 2021 | 77.88 | 79.01 | 77.79 | 78.98 | 651,827 | +1.47(+1.90%) |
Apr 28, 2021 | 78.77 | 78.94 | 77.44 | 77.51 | 429,300 | -1.04(-1.33%) |
Apr 27, 2021 | 78.41 | 78.91 | 78.04 | 78.56 | 403,688 | +0.18(+0.23%) |
Apr 26, 2021 | 79.35 | 79.40 | 78.02 | 78.38 | 491,575 | -0.63(-0.79%) |
Apr 23, 2021 | 79.37 | 79.76 | 78.30 | 79.00 | 514,919 | -0.33(-0.42%) |
Apr 22, 2021 | 79.60 | 79.86 | 79.07 | 79.33 | 465,939 | -0.22(-0.27%) |
Apr 21, 2021 | 79.15 | 80.00 | 78.92 | 79.55 | 828,977 | +0.52(+0.66%) |
Apr 20, 2021 | 80.51 | 80.96 | 78.91 | 79.03 | 1,150,115 | -1.36(-1.70%) |
Apr 19, 2021 | 80.19 | 80.68 | 79.64 | 80.40 | 749,896 | +0.15(+0.19%) |
Apr 16, 2021 | 79.24 | 80.70 | 78.55 | 80.24 | 1,370,760 | +1.24(+1.57%) |
Apr 15, 2021 | 79.03 | 79.77 | 78.66 | 79.00 | 1,319,041 | +0.53(+0.68%) |
Apr 14, 2021 | 78.37 | 78.75 | 77.88 | 78.47 | 797,965 | +0.25(+0.31%) |
Apr 13, 2021 | 78.04 | 78.71 | 77.84 | 78.22 | 747,484 | -0.46(-0.59%) |
Apr 12, 2021 | 77.91 | 78.96 | 77.83 | 78.69 | 868,159 | +0.73(+0.94%) |
Apr 09, 2021 | 77.96 | 78.19 | 77.29 | 77.96 | 995,967 | +0.23(+0.29%) |
Apr 08, 2021 | 78.32 | 78.51 | 77.50 | 77.73 | 917,203 | -0.20(-0.26%) |
Apr 07, 2021 | 78.40 | 79.65 | 77.88 | 77.93 | 713,657 | -0.26(-0.33%) |
Apr 06, 2021 | 78.86 | 78.86 | 77.81 | 78.19 | 1,257,804 | -1.13(-1.42%) |
Apr 05, 2021 | 77.69 | 79.94 | 77.52 | 79.31 | 1,126,547 | +1.88(+2.42%) |
Apr 01, 2021 | 76.79 | 77.80 | 76.42 | 77.44 | 909,549 | +1.12(+1.47%) |
Mar 31, 2021 | 76.39 | 76.85 | 75.50 | 76.32 | 671,807 | -0.23(-0.30%) |
Mar 30, 2021 | 77.24 | 77.62 | 76.29 | 76.55 | 561,277 | -0.62(-0.80%) |
Mar 29, 2021 | 75.60 | 77.50 | 75.60 | 77.16 | 647,977 | +1.57(+2.08%) |
Mar 26, 2021 | 76.22 | 76.22 | 73.87 | 75.59 | 1,227,680 | -0.59(-0.77%) |
Mar 25, 2021 | 75.38 | 76.56 | 74.82 | 76.18 | 923,460 | +0.62(+0.82%) |
Mar 24, 2021 | 75.91 | 77.03 | 75.33 | 75.56 | 1,242,514 | -0.30(-0.40%) |
Mar 23, 2021 | 75.64 | 76.38 | 75.30 | 75.87 | 849,559 | +0.21(+0.28%) |
Mar 22, 2021 | 75.00 | 75.70 | 74.12 | 75.66 | 633,474 | +0.08(+0.10%) |
Mar 19, 2021 | 76.65 | 76.87 | 75.42 | 75.58 | 1,539,164 | -0.78(-1.02%) |
Mar 18, 2021 | 75.64 | 76.73 | 74.93 | 76.36 | 745,403 | +0.49(+0.65%) |
Mar 17, 2021 | 75.33 | 76.31 | 74.50 | 75.87 | 1,198,467 | +0.58(+0.77%) |
Mar 16, 2021 | 76.24 | 76.28 | 74.89 | 75.29 | 714,684 | -1.13(-1.48%) |
Mar 15, 2021 | 74.60 | 76.46 | 74.60 | 76.41 | 1,023,646 | +1.97(+2.65%) |
Mar 12, 2021 | 74.77 | 75.34 | 74.37 | 74.44 | 922,528 | -0.23(-0.30%) |
Mar 11, 2021 | 74.75 | 75.08 | 74.32 | 74.67 | 962,917 | +0.35(+0.47%) |
Mar 10, 2021 | 74.38 | 74.82 | 73.82 | 74.32 | 870,692 | +0.36(+0.49%) |
Mar 09, 2021 | 74.96 | 75.29 | 73.81 | 73.96 | 929,132 | -0.20(-0.27%) |
Mar 08, 2021 | 72.74 | 75.41 | 72.07 | 74.16 | 1,854,538 | +1.42(+1.95%) |
Mar 05, 2021 | 72.76 | 73.21 | 71.70 | 72.74 | 2,165,297 | +0.07(+0.09%) |
Mar 04, 2021 | 74.87 | 75.22 | 72.55 | 72.67 | 1,641,074 | -1.89(-2.53%) |
Mar 03, 2021 | 74.64 | 75.35 | 73.77 | 74.56 | 1,814,190 | -0.38(-0.51%) |
Mar 02, 2021 | 75.30 | 75.76 | 74.62 | 74.94 | 1,396,114 | -0.30(-0.40%) |