Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.03 | 82.39 | 81.87 | 82.06 | 485,015 | +1.06(+1.31%) |
May 27, 2021 | 82.75 | 82.76 | 80.00 | 81.00 | 641,462 | -1.40(-1.70%) |
May 26, 2021 | 82.42 | 82.62 | 82.10 | 82.40 | 51,675 | -0.77(-0.93%) |
May 25, 2021 | 83.35 | 83.48 | 82.87 | 83.17 | 120,118 | -0.64(-0.76%) |
May 24, 2021 | 86.47 | 86.47 | 83.01 | 83.81 | 57,848 | +0.88(+1.06%) |
May 21, 2021 | 82.55 | 83.00 | 82.49 | 82.93 | 121,073 | +0.41(+0.49%) |
May 20, 2021 | 81.72 | 82.74 | 81.56 | 82.53 | 77,023 | +0.57(+0.69%) |
May 19, 2021 | 82.25 | 82.50 | 81.00 | 81.96 | 104,813 | -2.80(-3.30%) |
May 18, 2021 | 85.59 | 85.59 | 84.64 | 84.76 | 196,564 | -1.30(-1.51%) |
May 17, 2021 | 86.29 | 86.46 | 85.62 | 86.06 | 56,909 | -2.11(-2.39%) |
May 14, 2021 | 86.66 | 88.17 | 86.57 | 88.17 | 104,009 | +2.94(+3.45%) |
May 13, 2021 | 84.37 | 85.53 | 84.33 | 85.23 | 139,025 | +1.59(+1.90%) |
May 12, 2021 | 84.32 | 84.80 | 83.50 | 83.64 | 91,260 | -1.53(-1.80%) |
May 11, 2021 | 84.32 | 85.31 | 84.19 | 85.17 | 86,360 | -1.75(-2.01%) |
May 10, 2021 | 87.26 | 87.62 | 86.71 | 86.92 | 77,794 | -0.85(-0.97%) |
May 07, 2021 | 86.84 | 87.84 | 86.49 | 87.77 | 192,783 | +3.47(+4.12%) |
May 06, 2021 | 84.22 | 84.75 | 83.89 | 84.30 | 175,019 | +0.30(+0.35%) |
May 05, 2021 | 83.89 | 84.19 | 83.45 | 84.00 | 127,022 | +1.86(+2.27%) |
May 04, 2021 | 82.76 | 83.00 | 81.72 | 82.14 | 70,931 | -2.94(-3.46%) |
May 03, 2021 | 84.90 | 85.13 | 84.65 | 85.08 | 89,250 | +1.72(+2.06%) |
Apr 30, 2021 | 84.54 | 84.81 | 83.28 | 83.36 | 59,700 | -1.55(-1.83%) |
Apr 29, 2021 | 85.21 | 85.26 | 84.00 | 84.91 | 68,465 | -0.79(-0.92%) |
Apr 28, 2021 | 85.29 | 85.90 | 85.16 | 85.70 | 84,716 | -0.38(-0.44%) |
Apr 27, 2021 | 85.63 | 86.17 | 85.41 | 86.08 | 56,714 | +0.03(+0.03%) |
Apr 26, 2021 | 86.10 | 86.21 | 85.92 | 86.05 | 61,219 | -0.56(-0.65%) |
Apr 23, 2021 | 85.24 | 86.75 | 85.24 | 86.61 | 93,800 | +1.60(+1.88%) |
Apr 22, 2021 | 85.85 | 85.85 | 84.83 | 85.01 | 118,729 | -0.24(-0.28%) |
Apr 21, 2021 | 83.88 | 85.27 | 83.84 | 85.25 | 58,042 | +0.96(+1.14%) |
Apr 20, 2021 | 85.56 | 85.59 | 84.12 | 84.29 | 222,402 | -2.37(-2.73%) |
Apr 19, 2021 | 87.17 | 87.18 | 86.19 | 86.66 | 97,953 | -0.90(-1.03%) |
Apr 16, 2021 | 86.37 | 87.56 | 86.36 | 87.56 | 125,400 | +3.59(+4.28%) |
Apr 15, 2021 | 83.77 | 84.00 | 83.65 | 83.97 | 67,261 | +1.08(+1.30%) |
Apr 14, 2021 | 82.91 | 83.44 | 82.71 | 82.89 | 82,933 | -0.45(-0.54%) |
Apr 13, 2021 | 83.19 | 83.43 | 83.00 | 83.34 | 85,098 | +0.28(+0.34%) |
Apr 12, 2021 | 83.04 | 83.33 | 83.00 | 83.06 | 83,239 | -0.69(-0.83%) |
Apr 09, 2021 | 83.16 | 83.77 | 83.10 | 83.75 | 249,700 | +0.15(+0.18%) |
Apr 08, 2021 | 83.52 | 83.88 | 83.20 | 83.60 | 156,255 | +0.20(+0.24%) |
Apr 07, 2021 | 83.36 | 83.68 | 83.13 | 83.40 | 69,782 | -0.59(-0.70%) |
Apr 06, 2021 | 84.27 | 84.27 | 83.70 | 83.99 | 104,594 | -0.89(-1.05%) |
Apr 05, 2021 | 83.50 | 85.00 | 83.09 | 84.88 | 90,122 | +1.38(+1.65%) |
Apr 01, 2021 | 83.06 | 83.50 | 82.84 | 83.50 | 121,100 | +1.20(+1.46%) |
Mar 31, 2021 | 82.45 | 83.37 | 82.18 | 82.30 | 85,271 | -0.40(-0.49%) |
Mar 30, 2021 | 81.90 | 83.29 | 81.90 | 82.70 | 146,028 | +1.40(+1.73%) |
Mar 29, 2021 | 81.07 | 81.49 | 80.95 | 81.30 | 64,449 | -0.04(-0.05%) |
Mar 26, 2021 | 80.99 | 81.34 | 80.71 | 81.34 | 80,900 | +1.17(+1.46%) |
Mar 25, 2021 | 79.02 | 80.17 | 78.96 | 80.17 | 204,800 | +0.05(+0.06%) |
Mar 24, 2021 | 80.16 | 80.37 | 79.56 | 80.12 | 89,641 | -0.40(-0.50%) |
Mar 23, 2021 | 81.69 | 81.69 | 80.24 | 80.52 | 183,440 | -0.49(-0.60%) |
Mar 22, 2021 | 81.49 | 81.93 | 81.01 | 81.01 | 88,116 | -1.07(-1.30%) |
Mar 19, 2021 | 81.92 | 82.90 | 81.11 | 82.08 | 124,100 | -1.47(-1.76%) |
Mar 18, 2021 | 82.43 | 84.37 | 82.43 | 83.55 | 159,178 | +1.55(+1.89%) |
Mar 17, 2021 | 80.06 | 82.00 | 80.00 | 82.00 | 210,948 | +1.41(+1.75%) |
Mar 16, 2021 | 80.48 | 80.73 | 79.95 | 80.59 | 102,661 | -0.06(-0.07%) |
Mar 15, 2021 | 80.29 | 80.72 | 79.66 | 80.65 | 111,257 | -0.64(-0.79%) |
Mar 12, 2021 | 80.15 | 81.34 | 80.15 | 81.29 | 111,600 | -0.23(-0.28%) |
Mar 11, 2021 | 81.39 | 81.91 | 81.17 | 81.52 | 227,548 | +0.76(+0.94%) |
Mar 10, 2021 | 80.49 | 80.95 | 80.27 | 80.76 | 149,092 | +0.39(+0.49%) |
Mar 09, 2021 | 80.15 | 80.62 | 79.93 | 80.37 | 92,467 | +0.99(+1.25%) |
Mar 08, 2021 | 78.00 | 80.03 | 77.84 | 79.38 | 123,546 | +1.82(+2.35%) |
Mar 05, 2021 | 77.84 | 77.84 | 76.85 | 77.56 | 89,600 | -0.83(-1.06%) |
Mar 04, 2021 | 78.65 | 79.54 | 78.00 | 78.39 | 117,548 | -1.57(-1.96%) |
Mar 03, 2021 | 79.62 | 80.34 | 79.57 | 79.96 | 142,382 | +1.61(+2.05%) |
Mar 02, 2021 | 78.79 | 78.83 | 78.28 | 78.35 | 107,214 | -0.56(-0.71%) |