Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.89 | 82.89 | 81.40 | 82.05 | 44,397 | -0.24(-0.29%) |
May 27, 2021 | 81.72 | 82.81 | 81.57 | 82.29 | 77,511 | +1.07(+1.31%) |
May 26, 2021 | 81.14 | 81.89 | 80.14 | 81.22 | 92,228 | +0.53(+0.66%) |
May 25, 2021 | 80.83 | 81.88 | 79.43 | 80.70 | 169,908 | -0.25(-0.31%) |
May 24, 2021 | 80.56 | 81.33 | 80.13 | 80.94 | 67,936 | +0.48(+0.60%) |
May 21, 2021 | 80.98 | 81.63 | 79.97 | 80.47 | 101,155 | +0.15(+0.19%) |
May 20, 2021 | 80.26 | 80.85 | 79.37 | 80.32 | 114,263 | +0.06(+0.07%) |
May 19, 2021 | 80.06 | 81.26 | 79.12 | 80.26 | 80,880 | -1.01(-1.24%) |
May 18, 2021 | 82.27 | 83.10 | 81.26 | 81.26 | 104,812 | -1.11(-1.35%) |
May 17, 2021 | 80.89 | 82.56 | 80.35 | 82.37 | 92,816 | +1.20(+1.48%) |
May 14, 2021 | 80.67 | 81.42 | 78.81 | 81.17 | 67,177 | +0.82(+1.02%) |
May 13, 2021 | 77.75 | 80.45 | 77.73 | 80.36 | 78,979 | +2.53(+3.24%) |
May 12, 2021 | 80.38 | 80.58 | 76.56 | 77.83 | 149,572 | -2.80(-3.47%) |
May 11, 2021 | 79.86 | 80.93 | 78.57 | 80.63 | 82,406 | +0.18(+0.22%) |
May 10, 2021 | 81.83 | 82.09 | 80.44 | 80.45 | 127,784 | -1.09(-1.33%) |
May 07, 2021 | 79.62 | 81.63 | 78.96 | 81.53 | 78,977 | +1.52(+1.90%) |
May 06, 2021 | 78.72 | 80.03 | 78.25 | 80.02 | 140,929 | +1.87(+2.39%) |
May 05, 2021 | 78.09 | 78.40 | 76.70 | 78.15 | 126,764 | +0.15(+0.19%) |
May 04, 2021 | 76.76 | 78.12 | 76.08 | 78.00 | 144,672 | +1.15(+1.49%) |
May 03, 2021 | 75.33 | 77.09 | 75.16 | 76.85 | 142,460 | +2.31(+3.09%) |
Apr 30, 2021 | 74.40 | 74.94 | 73.43 | 74.55 | 142,054 | -0.58(-0.77%) |
Apr 29, 2021 | 75.85 | 76.59 | 74.29 | 75.13 | 74,419 | -0.67(-0.88%) |
Apr 28, 2021 | 76.51 | 76.80 | 74.58 | 75.79 | 126,333 | +1.33(+1.78%) |
Apr 27, 2021 | 74.87 | 76.86 | 71.27 | 74.47 | 228,967 | +2.42(+3.35%) |
Apr 26, 2021 | 71.76 | 73.57 | 71.76 | 72.05 | 123,082 | +0.31(+0.43%) |
Apr 23, 2021 | 70.72 | 72.42 | 70.62 | 71.74 | 81,345 | +1.42(+2.02%) |
Apr 22, 2021 | 71.70 | 71.78 | 70.14 | 70.32 | 68,546 | -1.23(-1.72%) |
Apr 21, 2021 | 69.22 | 71.68 | 69.01 | 71.55 | 101,092 | +2.10(+3.03%) |
Apr 20, 2021 | 70.30 | 70.81 | 68.74 | 69.45 | 90,404 | -1.27(-1.80%) |
Apr 19, 2021 | 70.62 | 70.83 | 69.44 | 70.72 | 91,894 | -0.03(-0.04%) |
Apr 16, 2021 | 72.01 | 72.22 | 70.01 | 70.75 | 74,633 | -1.23(-1.71%) |
Apr 15, 2021 | 71.15 | 72.05 | 70.29 | 71.98 | 73,437 | +1.23(+1.74%) |
Apr 14, 2021 | 68.66 | 71.08 | 68.66 | 70.75 | 121,654 | +1.07(+1.53%) |
Apr 13, 2021 | 68.64 | 69.78 | 68.64 | 69.69 | 99,999 | -0.01(-0.01%) |
Apr 12, 2021 | 69.08 | 69.91 | 68.90 | 69.69 | 52,166 | +0.86(+1.25%) |
Apr 09, 2021 | 67.08 | 68.95 | 66.83 | 68.84 | 109,896 | +1.51(+2.24%) |
Apr 08, 2021 | 67.25 | 67.65 | 66.59 | 67.33 | 96,096 | +0.05(+0.07%) |
Apr 07, 2021 | 68.27 | 68.92 | 66.81 | 67.28 | 141,145 | -0.77(-1.13%) |
Apr 06, 2021 | 68.98 | 69.48 | 67.87 | 68.05 | 120,814 | -0.93(-1.35%) |
Apr 05, 2021 | 68.79 | 69.13 | 68.15 | 68.98 | 52,795 | +0.65(+0.95%) |
Apr 01, 2021 | 67.56 | 68.40 | 66.51 | 68.33 | 96,572 | +1.32(+1.97%) |
Mar 31, 2021 | 67.68 | 68.48 | 66.63 | 67.01 | 187,556 | -0.34(-0.50%) |
Mar 30, 2021 | 66.40 | 67.42 | 65.93 | 67.35 | 125,637 | +1.02(+1.53%) |
Mar 29, 2021 | 69.36 | 69.36 | 66.06 | 66.33 | 113,589 | -1.63(-2.39%) |
Mar 26, 2021 | 68.80 | 68.80 | 66.95 | 67.96 | 123,457 | +0.74(+1.10%) |
Mar 25, 2021 | 66.11 | 67.67 | 65.12 | 67.22 | 95,808 | +1.19(+1.80%) |
Mar 24, 2021 | 67.19 | 68.06 | 66.02 | 66.03 | 115,776 | -0.56(-0.84%) |
Mar 23, 2021 | 68.45 | 69.01 | 66.31 | 66.59 | 105,804 | -2.54(-3.68%) |
Mar 22, 2021 | 70.60 | 71.84 | 68.80 | 69.14 | 79,227 | -1.05(-1.49%) |
Mar 19, 2021 | 71.29 | 72.04 | 69.91 | 70.18 | 363,257 | -1.10(-1.54%) |
Mar 18, 2021 | 70.96 | 73.14 | 70.83 | 71.28 | 105,211 | +0.35(+0.49%) |
Mar 17, 2021 | 69.86 | 71.15 | 69.46 | 70.93 | 78,385 | +0.86(+1.22%) |
Mar 16, 2021 | 70.79 | 70.79 | 69.47 | 70.07 | 58,075 | -0.95(-1.33%) |
Mar 15, 2021 | 71.03 | 71.06 | 69.36 | 71.02 | 79,988 | -0.15(-0.21%) |
Mar 12, 2021 | 70.09 | 71.39 | 70.09 | 71.17 | 93,895 | +1.10(+1.57%) |
Mar 11, 2021 | 69.73 | 70.85 | 68.56 | 70.07 | 140,222 | +0.73(+1.05%) |
Mar 10, 2021 | 67.15 | 69.42 | 67.09 | 69.35 | 104,632 | +1.99(+2.95%) |
Mar 09, 2021 | 68.05 | 68.44 | 66.92 | 67.36 | 124,808 | -0.38(-0.56%) |
Mar 08, 2021 | 67.07 | 68.37 | 66.87 | 67.74 | 179,429 | +0.92(+1.37%) |
Mar 05, 2021 | 66.66 | 67.12 | 64.95 | 66.82 | 122,154 | +1.17(+1.78%) |
Mar 04, 2021 | 66.56 | 67.45 | 65.03 | 65.65 | 166,813 | -0.87(-1.31%) |
Mar 03, 2021 | 66.50 | 67.99 | 66.26 | 66.52 | 103,099 | +0.43(+0.65%) |
Mar 02, 2021 | 67.74 | 67.88 | 66.07 | 66.09 | 60,575 | -1.50(-2.21%) |