Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.70 | 82.33 | 81.31 | 81.40 | 427,819 | -0.14(-0.17%) |
May 27, 2021 | 81.18 | 81.61 | 80.59 | 81.54 | 357,085 | +0.56(+0.69%) |
May 26, 2021 | 80.08 | 81.24 | 80.01 | 80.98 | 391,458 | +1.26(+1.58%) |
May 25, 2021 | 79.79 | 80.69 | 79.19 | 79.72 | 496,130 | +0.26(+0.33%) |
May 24, 2021 | 78.43 | 80.02 | 78.20 | 79.46 | 400,004 | +1.13(+1.44%) |
May 21, 2021 | 78.99 | 79.30 | 78.23 | 78.33 | 329,062 | -0.03(-0.04%) |
May 20, 2021 | 77.43 | 78.51 | 77.42 | 78.36 | 358,808 | +1.60(+2.08%) |
May 19, 2021 | 75.00 | 76.92 | 74.93 | 76.76 | 482,780 | -0.50(-0.65%) |
May 18, 2021 | 77.07 | 78.51 | 76.68 | 77.26 | 457,270 | +0.54(+0.70%) |
May 17, 2021 | 76.57 | 77.00 | 75.73 | 76.72 | 842,614 | -0.33(-0.43%) |
May 14, 2021 | 75.34 | 77.24 | 75.11 | 77.05 | 864,836 | +2.58(+3.46%) |
May 13, 2021 | 75.43 | 76.78 | 73.66 | 74.47 | 982,298 | -0.64(-0.85%) |
May 12, 2021 | 76.65 | 77.53 | 75.00 | 75.11 | 686,042 | -2.87(-3.68%) |
May 11, 2021 | 74.49 | 78.26 | 74.42 | 77.98 | 1,235,338 | +0.48(+0.62%) |
May 10, 2021 | 80.05 | 80.06 | 77.41 | 77.50 | 1,024,392 | -3.21(-3.98%) |
May 07, 2021 | 80.62 | 81.81 | 80.08 | 80.71 | 829,505 | +0.77(+0.96%) |
May 06, 2021 | 80.00 | 80.32 | 78.83 | 79.94 | 897,385 | -0.25(-0.31%) |
May 05, 2021 | 81.30 | 81.49 | 80.03 | 80.19 | 513,931 | -0.67(-0.83%) |
May 04, 2021 | 81.07 | 81.37 | 79.51 | 80.86 | 810,678 | -1.34(-1.63%) |
May 03, 2021 | 83.63 | 83.72 | 81.94 | 82.20 | 1,018,249 | -1.43(-1.71%) |
Apr 30, 2021 | 82.97 | 84.04 | 82.41 | 83.63 | 404,800 | -0.67(-0.79%) |
Apr 29, 2021 | 86.00 | 86.02 | 83.30 | 84.30 | 377,050 | -0.78(-0.92%) |
Apr 28, 2021 | 85.26 | 85.68 | 84.71 | 85.08 | 341,014 | -0.24(-0.28%) |
Apr 27, 2021 | 85.97 | 86.29 | 85.01 | 85.32 | 319,552 | -0.65(-0.76%) |
Apr 26, 2021 | 85.30 | 86.09 | 84.93 | 85.97 | 447,719 | +1.21(+1.43%) |
Apr 23, 2021 | 83.62 | 85.07 | 83.61 | 84.76 | 568,900 | +1.29(+1.55%) |
Apr 22, 2021 | 84.26 | 84.98 | 82.93 | 83.47 | 671,435 | -0.48(-0.57%) |
Apr 21, 2021 | 81.04 | 84.08 | 80.65 | 83.95 | 575,035 | +2.20(+2.69%) |
Apr 20, 2021 | 82.38 | 83.24 | 81.00 | 81.75 | 746,022 | -1.42(-1.71%) |
Apr 19, 2021 | 83.76 | 84.24 | 82.24 | 83.17 | 606,617 | -1.67(-1.97%) |
Apr 16, 2021 | 85.16 | 85.16 | 84.20 | 84.84 | 412,300 | -0.21(-0.25%) |
Apr 15, 2021 | 85.87 | 85.99 | 84.31 | 85.05 | 400,198 | -0.28(-0.33%) |
Apr 14, 2021 | 86.35 | 86.98 | 84.98 | 85.33 | 478,734 | -0.55(-0.64%) |
Apr 13, 2021 | 85.00 | 85.94 | 84.75 | 85.88 | 435,219 | +1.13(+1.33%) |
Apr 12, 2021 | 84.86 | 85.01 | 83.88 | 84.75 | 409,488 | -0.58(-0.68%) |
Apr 09, 2021 | 85.12 | 85.49 | 84.73 | 85.33 | 403,300 | -0.53(-0.62%) |
Apr 08, 2021 | 85.41 | 85.98 | 85.04 | 85.86 | 435,798 | +1.17(+1.38%) |
Apr 07, 2021 | 86.15 | 86.15 | 84.30 | 84.69 | 535,067 | -1.77(-2.05%) |
Apr 06, 2021 | 86.37 | 86.79 | 85.85 | 86.46 | 451,023 | +0.22(+0.26%) |
Apr 05, 2021 | 86.93 | 86.93 | 85.54 | 86.24 | 662,410 | +1.19(+1.40%) |
Apr 01, 2021 | 85.88 | 86.27 | 84.59 | 85.05 | 861,300 | +1.11(+1.32%) |
Mar 31, 2021 | 83.25 | 84.43 | 83.15 | 83.94 | 699,338 | +1.63(+1.98%) |
Mar 30, 2021 | 79.92 | 82.55 | 79.91 | 82.31 | 727,565 | +1.79(+2.22%) |
Mar 29, 2021 | 80.75 | 81.13 | 79.54 | 80.52 | 655,871 | -0.67(-0.83%) |
Mar 26, 2021 | 80.08 | 81.22 | 78.67 | 81.19 | 649,900 | +0.75(+0.93%) |
Mar 25, 2021 | 77.65 | 80.76 | 77.40 | 80.44 | 1,072,550 | +0.71(+0.89%) |
Mar 24, 2021 | 83.25 | 83.45 | 79.64 | 79.73 | 1,135,258 | -3.05(-3.68%) |
Mar 23, 2021 | 84.94 | 84.94 | 82.41 | 82.78 | 753,668 | -2.41(-2.83%) |
Mar 22, 2021 | 86.01 | 86.01 | 84.34 | 85.19 | 602,572 | +0.51(+0.60%) |
Mar 19, 2021 | 83.75 | 84.91 | 82.44 | 84.68 | 681,000 | +0.46(+0.55%) |
Mar 18, 2021 | 85.74 | 86.63 | 83.91 | 84.22 | 870,747 | -3.14(-3.59%) |
Mar 17, 2021 | 84.14 | 87.72 | 83.62 | 87.36 | 754,788 | +1.61(+1.88%) |
Mar 16, 2021 | 88.23 | 88.33 | 85.05 | 85.75 | 854,608 | -1.87(-2.13%) |
Mar 15, 2021 | 86.72 | 87.62 | 85.92 | 87.62 | 743,805 | +1.57(+1.82%) |
Mar 12, 2021 | 84.97 | 86.09 | 83.91 | 86.05 | 797,000 | -0.67(-0.77%) |
Mar 11, 2021 | 85.23 | 86.86 | 84.50 | 86.72 | 1,724,184 | +4.13(+5.00%) |
Mar 10, 2021 | 85.00 | 85.41 | 82.00 | 82.59 | 1,290,754 | -0.13(-0.16%) |
Mar 09, 2021 | 80.19 | 83.17 | 79.81 | 82.72 | 2,940,503 | +5.44(+7.04%) |
Mar 08, 2021 | 80.00 | 80.95 | 77.13 | 77.28 | 2,710,686 | -3.13(-3.89%) |
Mar 05, 2021 | 80.87 | 81.36 | 74.79 | 80.41 | 3,552,600 | +0.13(+0.16%) |
Mar 04, 2021 | 82.87 | 83.99 | 78.13 | 80.28 | 3,475,604 | -3.61(-4.30%) |
Mar 03, 2021 | 87.00 | 87.60 | 83.73 | 83.89 | 1,785,865 | -3.06(-3.52%) |
Mar 02, 2021 | 89.96 | 89.96 | 86.90 | 86.95 | 1,488,312 | -2.50(-2.79%) |