Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.17 | 79.47 | 78.81 | 78.81 | 6,815 | -0.05(-0.07%) |
May 27, 2021 | 78.61 | 79.26 | 78.48 | 78.86 | 4,097 | -0.34(-0.43%) |
May 26, 2021 | 78.87 | 79.45 | 78.87 | 79.20 | 5,247 | +0.36(+0.46%) |
May 25, 2021 | 78.75 | 79.63 | 78.75 | 78.84 | 7,984 | +0.01(+0.01%) |
May 24, 2021 | 77.69 | 78.99 | 77.69 | 78.83 | 6,343 | +1.19(+1.53%) |
May 21, 2021 | 78.18 | 78.20 | 77.64 | 77.64 | 8,039 | -0.91(-1.16%) |
May 20, 2021 | 76.88 | 78.79 | 76.88 | 78.55 | 6,431 | +1.85(+2.41%) |
May 19, 2021 | 74.89 | 76.70 | 74.89 | 76.70 | 7,892 | +0.42(+0.55%) |
May 18, 2021 | 74.94 | 77.08 | 74.94 | 76.28 | 8,951 | +1.20(+1.60%) |
May 17, 2021 | 74.25 | 75.20 | 74.25 | 75.08 | 10,487 | -0.03(-0.04%) |
May 14, 2021 | 74.23 | 75.58 | 74.23 | 75.11 | 33,216 | +1.01(+1.36%) |
May 13, 2021 | 76.20 | 76.38 | 73.37 | 74.10 | 13,334 | -2.14(-2.81%) |
May 12, 2021 | 76.16 | 77.22 | 75.78 | 76.24 | 68,144 | -1.15(-1.49%) |
May 11, 2021 | 73.87 | 77.63 | 73.87 | 77.39 | 25,678 | +1.00(+1.31%) |
May 10, 2021 | 78.52 | 78.52 | 76.09 | 76.39 | 45,331 | -2.92(-3.69%) |
May 07, 2021 | 78.50 | 80.19 | 78.50 | 79.31 | 38,622 | +0.89(+1.14%) |
May 06, 2021 | 79.70 | 79.70 | 78.02 | 78.42 | 63,563 | -2.10(-2.61%) |
May 05, 2021 | 81.26 | 81.88 | 80.43 | 80.52 | 30,155 | -0.72(-0.89%) |
May 04, 2021 | 81.85 | 82.14 | 80.67 | 81.24 | 37,139 | -1.39(-1.68%) |
May 03, 2021 | 84.01 | 84.25 | 82.50 | 82.63 | 15,745 | -1.61(-1.91%) |
Apr 30, 2021 | 84.48 | 85.38 | 84.04 | 84.24 | 13,200 | -0.49(-0.57%) |
Apr 29, 2021 | 85.59 | 85.59 | 84.40 | 84.73 | 8,959 | -0.61(-0.71%) |
Apr 28, 2021 | 83.89 | 85.64 | 83.89 | 85.34 | 10,894 | +0.92(+1.09%) |
Apr 27, 2021 | 84.27 | 85.11 | 84.19 | 84.42 | 9,777 | -0.05(-0.06%) |
Apr 26, 2021 | 82.78 | 84.55 | 82.78 | 84.47 | 14,933 | +1.40(+1.68%) |
Apr 23, 2021 | 82.22 | 83.23 | 82.19 | 83.07 | 9,200 | +0.89(+1.09%) |
Apr 22, 2021 | 82.13 | 83.51 | 82.13 | 82.18 | 11,524 | -0.33(-0.40%) |
Apr 21, 2021 | 81.44 | 82.51 | 81.43 | 82.51 | 113,400 | +0.28(+0.34%) |
Apr 20, 2021 | 83.42 | 83.42 | 82.06 | 82.23 | 9,236 | -1.45(-1.73%) |
Apr 19, 2021 | 84.34 | 84.34 | 83.21 | 83.68 | 18,961 | -1.22(-1.43%) |
Apr 16, 2021 | 85.20 | 85.20 | 84.14 | 84.90 | 13,800 | -0.75(-0.87%) |
Apr 15, 2021 | 85.71 | 86.40 | 85.18 | 85.65 | 6,924 | +0.17(+0.20%) |
Apr 14, 2021 | 86.46 | 86.84 | 85.24 | 85.48 | 9,293 | -0.89(-1.03%) |
Apr 13, 2021 | 84.80 | 86.96 | 84.80 | 86.37 | 17,557 | +1.56(+1.84%) |
Apr 12, 2021 | 84.63 | 85.17 | 84.38 | 84.81 | 14,591 | +0.34(+0.40%) |
Apr 09, 2021 | 83.51 | 84.72 | 83.51 | 84.47 | 9,800 | -0.07(-0.08%) |
Apr 08, 2021 | 83.98 | 84.97 | 83.98 | 84.54 | 9,598 | +0.39(+0.46%) |
Apr 07, 2021 | 85.07 | 85.07 | 83.84 | 84.15 | 11,259 | -0.74(-0.87%) |
Apr 06, 2021 | 83.63 | 85.12 | 83.63 | 84.89 | 14,611 | +1.19(+1.42%) |
Apr 05, 2021 | 83.62 | 84.30 | 83.01 | 83.70 | 42,586 | -1.02(-1.20%) |
Apr 01, 2021 | 83.97 | 86.28 | 83.97 | 84.72 | 38,000 | +1.08(+1.29%) |
Mar 31, 2021 | 82.29 | 84.33 | 82.29 | 83.64 | 14,169 | +1.65(+2.02%) |
Mar 30, 2021 | 81.05 | 82.44 | 81.05 | 81.99 | 8,099 | -0.23(-0.28%) |
Mar 29, 2021 | 81.86 | 82.69 | 81.77 | 82.22 | 15,900 | -0.31(-0.38%) |
Mar 26, 2021 | 81.48 | 82.81 | 80.38 | 82.53 | 21,200 | +0.23(+0.28%) |
Mar 25, 2021 | 82.37 | 83.90 | 82.10 | 82.30 | 12,933 | -1.41(-1.68%) |
Mar 24, 2021 | 87.55 | 87.55 | 83.71 | 83.71 | 54,081 | -4.10(-4.66%) |
Mar 23, 2021 | 87.91 | 88.96 | 87.72 | 87.80 | 33,436 | -0.33(-0.37%) |
Mar 22, 2021 | 87.79 | 88.46 | 87.09 | 88.13 | 128,000 | +0.88(+1.01%) |
Mar 19, 2021 | 85.58 | 88.06 | 85.58 | 87.25 | 84,500 | +0.68(+0.79%) |
Mar 18, 2021 | 87.11 | 87.70 | 86.55 | 86.57 | 60,741 | -1.54(-1.74%) |
Mar 17, 2021 | 85.18 | 88.27 | 84.78 | 88.11 | 14,289 | +1.46(+1.68%) |
Mar 16, 2021 | 86.89 | 87.86 | 86.06 | 86.65 | 23,090 | -0.23(-0.26%) |
Mar 15, 2021 | 86.92 | 86.99 | 85.89 | 86.88 | 29,754 | -0.75(-0.85%) |
Mar 12, 2021 | 88.40 | 88.40 | 86.42 | 87.63 | 30,600 | -1.63(-1.82%) |
Mar 11, 2021 | 87.36 | 89.32 | 87.36 | 89.26 | 26,305 | +2.87(+3.32%) |
Mar 10, 2021 | 87.37 | 88.67 | 86.10 | 86.39 | 28,156 | -0.43(-0.50%) |
Mar 09, 2021 | 84.79 | 87.06 | 84.79 | 86.82 | 33,824 | +3.01(+3.60%) |
Mar 08, 2021 | 86.97 | 88.13 | 83.72 | 83.81 | 42,916 | -4.03(-4.59%) |
Mar 05, 2021 | 87.99 | 88.03 | 83.79 | 87.84 | 105,800 | +0.09(+0.10%) |
Mar 04, 2021 | 89.22 | 90.15 | 86.44 | 87.75 | 47,862 | -2.45(-2.72%) |
Mar 03, 2021 | 93.90 | 93.90 | 89.53 | 90.20 | 44,128 | -4.30(-4.55%) |
Mar 02, 2021 | 96.34 | 96.34 | 94.47 | 94.50 | 10,248 | -2.11(-2.19%) |