Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.79 | 89.79 | 88.68 | 89.06 | 2,941,771 | -0.45(-0.51%) |
May 27, 2021 | 88.50 | 89.69 | 88.50 | 89.51 | 1,359,558 | +1.57(+1.78%) |
May 26, 2021 | 87.64 | 88.05 | 87.27 | 87.94 | 1,050,781 | +0.36(+0.41%) |
May 25, 2021 | 88.01 | 88.47 | 87.55 | 87.58 | 1,089,492 | -0.15(-0.18%) |
May 24, 2021 | 87.76 | 87.98 | 87.51 | 87.74 | 345,647 | +0.05(+0.06%) |
May 21, 2021 | 87.68 | 87.93 | 87.14 | 87.69 | 1,034,608 | +0.36(+0.41%) |
May 20, 2021 | 87.16 | 87.58 | 86.89 | 87.33 | 1,012,540 | +0.55(+0.63%) |
May 19, 2021 | 86.50 | 87.30 | 86.14 | 86.78 | 1,788,274 | -0.48(-0.55%) |
May 18, 2021 | 87.10 | 87.60 | 86.80 | 87.26 | 1,954,725 | +0.53(+0.61%) |
May 17, 2021 | 86.09 | 86.91 | 85.94 | 86.73 | 1,801,340 | +0.62(+0.72%) |
May 14, 2021 | 85.84 | 86.43 | 85.77 | 86.11 | 1,715,776 | +0.77(+0.90%) |
May 13, 2021 | 84.70 | 85.67 | 84.51 | 85.34 | 1,398,928 | +0.68(+0.80%) |
May 12, 2021 | 84.64 | 84.93 | 84.25 | 84.66 | 1,661,177 | +0.17(+0.20%) |
May 11, 2021 | 84.64 | 85.25 | 84.10 | 84.49 | 2,239,960 | -0.75(-0.87%) |
May 10, 2021 | 85.48 | 85.93 | 85.21 | 85.24 | 1,089,277 | +0.37(+0.43%) |
May 07, 2021 | 83.64 | 84.97 | 83.64 | 84.87 | 1,507,821 | +0.67(+0.79%) |
May 06, 2021 | 83.29 | 84.23 | 83.21 | 84.20 | 982,926 | +1.22(+1.47%) |
May 05, 2021 | 82.69 | 83.09 | 82.12 | 82.98 | 1,556,021 | +0.93(+1.14%) |
May 04, 2021 | 81.79 | 82.33 | 81.45 | 82.05 | 1,097,318 | -0.34(-0.42%) |
May 03, 2021 | 82.11 | 82.47 | 81.93 | 82.39 | 915,084 | +0.69(+0.85%) |
Apr 30, 2021 | 82.39 | 82.39 | 81.56 | 81.70 | 1,332,675 | -0.69(-0.84%) |
Apr 29, 2021 | 82.41 | 82.64 | 82.03 | 82.39 | 996,079 | +0.56(+0.68%) |
Apr 28, 2021 | 80.98 | 82.03 | 80.90 | 81.84 | 2,701,608 | +0.92(+1.14%) |
Apr 27, 2021 | 80.81 | 81.10 | 80.29 | 80.91 | 1,006,783 | +0.25(+0.31%) |
Apr 26, 2021 | 80.16 | 80.95 | 79.95 | 80.66 | 981,626 | +0.63(+0.78%) |
Apr 23, 2021 | 79.47 | 80.17 | 79.11 | 80.04 | 1,030,012 | +0.75(+0.94%) |
Apr 22, 2021 | 79.41 | 79.68 | 78.75 | 79.29 | 898,433 | -0.27(-0.33%) |
Apr 21, 2021 | 78.36 | 79.58 | 78.05 | 79.56 | 2,830,066 | +1.30(+1.66%) |
Apr 20, 2021 | 79.37 | 79.59 | 78.19 | 78.26 | 3,316,616 | -1.34(-1.68%) |
Apr 19, 2021 | 80.23 | 80.53 | 79.49 | 79.59 | 1,352,327 | -0.57(-0.71%) |
Apr 16, 2021 | 80.08 | 80.42 | 79.95 | 80.16 | 1,271,629 | +0.49(+0.62%) |
Apr 15, 2021 | 79.55 | 79.80 | 79.28 | 79.67 | 1,032,959 | +0.30(+0.38%) |
Apr 14, 2021 | 79.10 | 79.67 | 78.89 | 79.37 | 852,628 | +0.19(+0.25%) |
Apr 13, 2021 | 79.01 | 79.43 | 78.88 | 79.17 | 1,061,092 | -0.07(-0.09%) |
Apr 12, 2021 | 78.83 | 79.46 | 78.71 | 79.24 | 906,137 | +0.12(+0.15%) |
Apr 09, 2021 | 78.71 | 79.12 | 78.45 | 79.12 | 936,088 | +0.51(+0.65%) |
Apr 08, 2021 | 78.22 | 78.65 | 77.87 | 78.61 | 1,022,567 | +0.43(+0.55%) |
Apr 07, 2021 | 78.30 | 78.46 | 77.91 | 78.18 | 723,883 | -0.24(-0.30%) |
Apr 06, 2021 | 78.66 | 78.89 | 78.38 | 78.42 | 841,827 | -0.31(-0.40%) |
Apr 05, 2021 | 78.68 | 79.10 | 78.59 | 78.73 | 1,237,462 | +0.46(+0.58%) |
Apr 01, 2021 | 78.01 | 78.34 | 77.88 | 78.27 | 1,071,486 | +0.23(+0.29%) |
Mar 31, 2021 | 78.55 | 78.71 | 77.83 | 78.05 | 1,299,482 | -0.42(-0.54%) |
Mar 30, 2021 | 78.53 | 79.04 | 78.30 | 78.47 | 1,089,713 | -0.27(-0.34%) |
Mar 29, 2021 | 78.29 | 78.87 | 78.06 | 78.74 | 1,021,761 | -0.07(-0.09%) |
Mar 26, 2021 | 78.40 | 78.83 | 78.38 | 78.81 | 1,317,470 | +0.80(+1.02%) |
Mar 25, 2021 | 78.11 | 78.36 | 77.72 | 78.01 | 2,139,507 | -0.21(-0.27%) |
Mar 24, 2021 | 77.97 | 78.57 | 77.91 | 78.22 | 1,237,080 | +0.35(+0.45%) |
Mar 23, 2021 | 78.02 | 78.55 | 77.78 | 77.88 | 1,147,232 | -0.52(-0.66%) |
Mar 22, 2021 | 78.88 | 78.88 | 78.21 | 78.39 | 1,110,570 | -0.49(-0.62%) |
Mar 19, 2021 | 78.87 | 79.22 | 78.21 | 78.88 | 1,511,942 | -0.27(-0.34%) |
Mar 18, 2021 | 79.42 | 79.87 | 79.02 | 79.15 | 1,362,145 | -0.18(-0.22%) |
Mar 17, 2021 | 79.00 | 79.48 | 78.52 | 79.33 | 1,319,431 | +0.42(+0.54%) |
Mar 16, 2021 | 78.48 | 79.15 | 78.20 | 78.91 | 1,410,097 | +0.23(+0.29%) |
Mar 15, 2021 | 79.06 | 79.22 | 78.03 | 78.68 | 971,824 | -0.35(-0.44%) |
Mar 12, 2021 | 78.90 | 79.06 | 78.35 | 79.03 | 1,180,537 | +0.53(+0.68%) |
Mar 11, 2021 | 78.01 | 78.97 | 77.73 | 78.49 | 1,973,863 | +0.74(+0.95%) |
Mar 10, 2021 | 76.64 | 77.98 | 76.64 | 77.76 | 1,559,983 | +1.30(+1.69%) |
Mar 09, 2021 | 76.46 | 76.91 | 76.16 | 76.46 | 1,300,623 | -0.08(-0.10%) |
Mar 08, 2021 | 75.29 | 76.84 | 75.08 | 76.54 | 2,965,520 | +1.28(+1.70%) |
Mar 05, 2021 | 74.38 | 75.35 | 73.47 | 75.26 | 3,274,478 | +1.81(+2.47%) |
Mar 04, 2021 | 73.35 | 74.64 | 73.09 | 73.45 | 3,572,656 | +0.02(+0.02%) |
Mar 03, 2021 | 73.56 | 74.03 | 73.34 | 73.43 | 2,525,579 | -0.08(-0.10%) |
Mar 02, 2021 | 73.34 | 74.33 | 72.65 | 73.51 | 1,701,775 | +0.05(+0.07%) |