Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.59 | 83.29 | 82.37 | 82.49 | 186,533 | -0.10(-0.12%) |
May 27, 2021 | 83.72 | 84.45 | 82.45 | 82.59 | 234,124 | -0.95(-1.13%) |
May 26, 2021 | 82.31 | 83.76 | 82.31 | 83.54 | 484,296 | +1.55(+1.89%) |
May 25, 2021 | 83.95 | 84.31 | 81.99 | 81.99 | 531,700 | -1.81(-2.16%) |
May 24, 2021 | 84.10 | 84.53 | 83.68 | 83.80 | 180,527 | +0.09(+0.11%) |
May 21, 2021 | 83.33 | 84.68 | 83.31 | 83.70 | 144,202 | +0.23(+0.28%) |
May 20, 2021 | 84.25 | 84.27 | 82.98 | 83.47 | 223,307 | -0.61(-0.73%) |
May 19, 2021 | 82.39 | 84.14 | 82.39 | 84.08 | 205,152 | +0.61(+0.73%) |
May 18, 2021 | 85.23 | 85.74 | 83.44 | 83.47 | 208,756 | -1.74(-2.04%) |
May 17, 2021 | 84.98 | 85.79 | 84.43 | 85.21 | 222,364 | -0.02(-0.02%) |
May 14, 2021 | 85.76 | 86.48 | 84.97 | 85.23 | 224,239 | -0.08(-0.10%) |
May 13, 2021 | 83.59 | 85.96 | 83.59 | 85.31 | 271,736 | +2.09(+2.51%) |
May 12, 2021 | 85.03 | 85.35 | 83.13 | 83.22 | 321,337 | -2.07(-2.43%) |
May 11, 2021 | 86.09 | 86.88 | 84.24 | 85.29 | 306,626 | -2.40(-2.74%) |
May 10, 2021 | 88.80 | 89.84 | 87.63 | 87.69 | 271,341 | +0.21(+0.24%) |
May 07, 2021 | 83.82 | 87.80 | 83.82 | 87.48 | 759,727 | +2.90(+3.43%) |
May 06, 2021 | 82.09 | 84.60 | 82.09 | 84.58 | 463,276 | +3.03(+3.72%) |
May 05, 2021 | 81.42 | 81.74 | 80.04 | 81.55 | 235,162 | +0.21(+0.26%) |
May 04, 2021 | 81.55 | 81.96 | 80.16 | 81.34 | 231,876 | -0.42(-0.51%) |
May 03, 2021 | 82.02 | 82.71 | 81.00 | 81.75 | 292,804 | +0.34(+0.42%) |
Apr 30, 2021 | 82.58 | 82.94 | 81.19 | 81.41 | 262,434 | -1.55(-1.87%) |
Apr 29, 2021 | 82.75 | 83.50 | 82.14 | 82.96 | 152,716 | +0.42(+0.51%) |
Apr 28, 2021 | 82.87 | 83.09 | 81.97 | 82.54 | 230,038 | +0.24(+0.29%) |
Apr 27, 2021 | 82.22 | 82.56 | 81.29 | 82.30 | 202,637 | +0.08(+0.10%) |
Apr 26, 2021 | 82.15 | 82.67 | 81.69 | 82.21 | 242,470 | +0.54(+0.67%) |
Apr 23, 2021 | 81.37 | 82.05 | 80.45 | 81.67 | 361,172 | +0.61(+0.75%) |
Apr 22, 2021 | 81.70 | 82.08 | 80.25 | 81.06 | 342,171 | -0.70(-0.86%) |
Apr 21, 2021 | 80.55 | 82.86 | 80.36 | 81.76 | 360,626 | +1.44(+1.79%) |
Apr 20, 2021 | 81.79 | 81.79 | 79.63 | 80.32 | 199,206 | -1.76(-2.14%) |
Apr 19, 2021 | 82.25 | 82.28 | 81.50 | 82.08 | 160,873 | +0.00(+0.00%) |
Apr 16, 2021 | 83.37 | 83.60 | 81.80 | 82.08 | 275,534 | -0.90(-1.08%) |
Apr 15, 2021 | 83.07 | 83.07 | 80.60 | 82.97 | 214,420 | +0.47(+0.57%) |
Apr 14, 2021 | 82.49 | 83.36 | 81.82 | 82.50 | 228,256 | -0.28(-0.33%) |
Apr 13, 2021 | 84.56 | 84.56 | 82.20 | 82.78 | 269,270 | -1.98(-2.33%) |
Apr 12, 2021 | 83.54 | 85.09 | 82.90 | 84.75 | 341,162 | +1.15(+1.37%) |
Apr 09, 2021 | 82.97 | 83.70 | 82.14 | 83.61 | 236,451 | +0.55(+0.66%) |
Apr 08, 2021 | 82.09 | 83.25 | 80.83 | 83.06 | 404,320 | +0.87(+1.06%) |
Apr 07, 2021 | 82.26 | 83.01 | 81.34 | 82.20 | 223,523 | -0.23(-0.28%) |
Apr 06, 2021 | 80.75 | 83.67 | 80.75 | 82.43 | 556,634 | +1.51(+1.86%) |
Apr 05, 2021 | 80.58 | 81.32 | 79.74 | 80.92 | 275,063 | +1.01(+1.26%) |
Apr 01, 2021 | 78.59 | 80.45 | 77.41 | 79.91 | 410,649 | +1.40(+1.79%) |
Mar 31, 2021 | 79.12 | 81.09 | 78.42 | 78.51 | 434,153 | -0.22(-0.28%) |
Mar 30, 2021 | 76.89 | 78.95 | 76.53 | 78.73 | 474,464 | +1.81(+2.35%) |
Mar 29, 2021 | 77.74 | 79.13 | 76.67 | 76.92 | 304,619 | -0.79(-1.01%) |
Mar 26, 2021 | 77.01 | 77.74 | 76.14 | 77.71 | 148,864 | +1.05(+1.37%) |
Mar 25, 2021 | 74.71 | 76.84 | 73.73 | 76.65 | 241,596 | +1.51(+2.02%) |
Mar 24, 2021 | 75.65 | 76.97 | 74.93 | 75.14 | 316,576 | -0.12(-0.16%) |
Mar 23, 2021 | 78.03 | 78.03 | 74.56 | 75.26 | 403,310 | -3.38(-4.30%) |
Mar 22, 2021 | 80.70 | 81.07 | 78.36 | 78.64 | 317,509 | -1.64(-2.05%) |
Mar 19, 2021 | 77.98 | 80.58 | 75.68 | 80.28 | 654,246 | +1.93(+2.46%) |
Mar 18, 2021 | 79.62 | 80.67 | 78.31 | 78.35 | 486,210 | -1.16(-1.46%) |
Mar 17, 2021 | 79.21 | 80.53 | 78.25 | 79.52 | 980,373 | +1.01(+1.28%) |
Mar 16, 2021 | 78.50 | 79.31 | 77.98 | 78.51 | 426,555 | -0.06(-0.08%) |
Mar 15, 2021 | 78.41 | 78.71 | 77.16 | 78.58 | 248,472 | +0.42(+0.54%) |
Mar 12, 2021 | 78.94 | 79.04 | 77.47 | 78.15 | 290,042 | -0.64(-0.81%) |
Mar 11, 2021 | 78.97 | 80.13 | 78.41 | 78.79 | 194,465 | -0.08(-0.11%) |
Mar 10, 2021 | 75.80 | 79.49 | 75.80 | 78.87 | 313,904 | +2.36(+3.08%) |
Mar 09, 2021 | 76.65 | 77.29 | 75.36 | 76.52 | 322,910 | +0.59(+0.78%) |
Mar 08, 2021 | 75.41 | 77.71 | 74.92 | 75.92 | 526,353 | +1.10(+1.47%) |
Mar 05, 2021 | 72.39 | 74.89 | 69.99 | 74.83 | 506,355 | +3.13(+4.37%) |
Mar 04, 2021 | 73.89 | 75.12 | 70.51 | 71.69 | 456,439 | -2.60(-3.49%) |
Mar 03, 2021 | 74.82 | 75.61 | 74.03 | 74.29 | 213,430 | -0.42(-0.56%) |
Mar 02, 2021 | 73.46 | 75.63 | 73.25 | 74.71 | 462,411 | +0.66(+0.89%) |