Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.23 | 80.68 | 78.69 | 79.44 | 122,284 | -0.59(-0.73%) |
May 27, 2021 | 80.22 | 80.37 | 79.94 | 80.03 | 40,110 | +0.36(+0.46%) |
May 26, 2021 | 78.87 | 80.03 | 78.47 | 79.66 | 59,596 | +0.65(+0.82%) |
May 25, 2021 | 80.60 | 80.60 | 78.96 | 79.01 | 81,629 | -1.59(-1.97%) |
May 24, 2021 | 80.17 | 81.02 | 79.67 | 80.60 | 49,394 | +0.83(+1.04%) |
May 21, 2021 | 80.62 | 81.13 | 79.55 | 79.77 | 70,602 | -0.11(-0.13%) |
May 20, 2021 | 79.30 | 79.88 | 78.39 | 79.88 | 118,264 | +0.69(+0.87%) |
May 19, 2021 | 78.92 | 79.38 | 77.77 | 79.19 | 75,722 | -0.32(-0.40%) |
May 18, 2021 | 80.99 | 80.99 | 79.38 | 79.50 | 37,828 | -1.40(-1.73%) |
May 17, 2021 | 80.91 | 81.11 | 79.94 | 80.90 | 53,081 | -0.01(-0.01%) |
May 14, 2021 | 82.73 | 83.25 | 80.51 | 80.91 | 91,318 | -0.98(-1.19%) |
May 13, 2021 | 78.13 | 82.32 | 77.49 | 81.89 | 69,090 | +3.65(+4.66%) |
May 12, 2021 | 80.05 | 80.92 | 77.97 | 78.24 | 73,042 | -1.70(-2.13%) |
May 11, 2021 | 80.32 | 80.32 | 78.98 | 79.94 | 44,029 | -0.63(-0.78%) |
May 10, 2021 | 82.47 | 83.69 | 80.54 | 80.57 | 100,935 | -1.15(-1.41%) |
May 07, 2021 | 82.18 | 82.18 | 81.25 | 81.72 | 53,353 | -0.36(-0.44%) |
May 06, 2021 | 79.71 | 82.17 | 79.71 | 82.09 | 91,379 | +2.67(+3.36%) |
May 05, 2021 | 79.57 | 79.59 | 78.48 | 79.42 | 60,027 | +0.55(+0.69%) |
May 04, 2021 | 77.50 | 79.56 | 77.21 | 78.87 | 103,505 | +2.20(+2.87%) |
May 03, 2021 | 75.17 | 77.56 | 75.17 | 76.67 | 147,740 | +1.11(+1.47%) |
Apr 30, 2021 | 75.51 | 76.07 | 74.52 | 75.56 | 75,926 | -0.74(-0.97%) |
Apr 29, 2021 | 76.13 | 76.29 | 75.62 | 76.29 | 37,150 | +0.79(+1.05%) |
Apr 28, 2021 | 75.76 | 75.98 | 74.65 | 75.50 | 51,888 | -0.14(-0.19%) |
Apr 27, 2021 | 77.09 | 77.09 | 75.38 | 75.64 | 37,435 | -1.18(-1.53%) |
Apr 26, 2021 | 78.03 | 78.29 | 76.77 | 76.82 | 26,290 | -0.85(-1.10%) |
Apr 23, 2021 | 77.41 | 78.23 | 77.41 | 77.67 | 41,566 | +0.85(+1.11%) |
Apr 22, 2021 | 76.51 | 77.18 | 76.27 | 76.82 | 55,345 | +0.41(+0.54%) |
Apr 21, 2021 | 74.76 | 76.49 | 74.69 | 76.41 | 79,205 | +1.65(+2.20%) |
Apr 20, 2021 | 75.79 | 76.96 | 74.75 | 74.76 | 89,734 | -1.86(-2.42%) |
Apr 19, 2021 | 77.32 | 78.06 | 76.00 | 76.62 | 57,708 | -0.74(-0.95%) |
Apr 16, 2021 | 78.48 | 78.55 | 76.60 | 77.36 | 40,104 | -0.35(-0.46%) |
Apr 15, 2021 | 78.40 | 79.24 | 77.43 | 77.71 | 34,303 | -0.32(-0.40%) |
Apr 14, 2021 | 77.93 | 78.74 | 77.91 | 78.03 | 21,972 | +0.11(+0.15%) |
Apr 13, 2021 | 78.57 | 78.57 | 77.61 | 77.91 | 64,404 | -0.41(-0.53%) |
Apr 12, 2021 | 78.07 | 78.49 | 77.46 | 78.32 | 51,551 | +0.58(+0.75%) |
Apr 09, 2021 | 76.94 | 78.01 | 76.58 | 77.74 | 48,668 | +0.82(+1.07%) |
Apr 08, 2021 | 76.65 | 77.38 | 76.27 | 76.92 | 86,076 | +0.31(+0.40%) |
Apr 07, 2021 | 77.49 | 77.80 | 76.19 | 76.61 | 61,306 | -1.31(-1.68%) |
Apr 06, 2021 | 78.01 | 78.99 | 77.85 | 77.92 | 61,983 | -0.02(-0.02%) |
Apr 05, 2021 | 77.99 | 78.16 | 77.19 | 77.94 | 75,701 | +0.72(+0.93%) |
Apr 01, 2021 | 76.73 | 77.39 | 75.19 | 77.22 | 60,051 | +0.73(+0.95%) |
Mar 31, 2021 | 77.99 | 79.63 | 76.42 | 76.50 | 129,649 | -1.24(-1.60%) |
Mar 30, 2021 | 77.30 | 78.36 | 76.75 | 77.74 | 66,475 | +0.48(+0.62%) |
Mar 29, 2021 | 77.47 | 79.14 | 77.21 | 77.26 | 71,752 | -0.28(-0.36%) |
Mar 26, 2021 | 76.62 | 77.59 | 76.14 | 77.54 | 62,349 | +1.77(+2.34%) |
Mar 25, 2021 | 74.93 | 76.40 | 73.70 | 75.77 | 55,806 | +0.38(+0.51%) |
Mar 24, 2021 | 74.06 | 77.50 | 74.06 | 75.38 | 124,979 | +1.94(+2.65%) |
Mar 23, 2021 | 74.59 | 75.38 | 73.12 | 73.44 | 75,378 | -2.22(-2.94%) |
Mar 22, 2021 | 76.41 | 76.41 | 75.20 | 75.66 | 66,716 | -0.95(-1.24%) |
Mar 19, 2021 | 76.83 | 77.21 | 75.46 | 76.61 | 270,286 | -0.30(-0.39%) |
Mar 18, 2021 | 76.90 | 77.79 | 76.44 | 76.91 | 135,519 | -0.17(-0.22%) |
Mar 17, 2021 | 77.69 | 77.69 | 76.62 | 77.08 | 42,441 | -0.47(-0.60%) |
Mar 16, 2021 | 78.82 | 78.82 | 76.90 | 77.55 | 42,879 | -1.27(-1.62%) |
Mar 15, 2021 | 78.24 | 78.90 | 77.56 | 78.82 | 46,566 | +0.46(+0.59%) |
Mar 12, 2021 | 77.42 | 79.03 | 77.42 | 78.36 | 53,054 | +0.95(+1.22%) |
Mar 11, 2021 | 77.65 | 78.18 | 76.72 | 77.41 | 63,734 | +0.27(+0.35%) |
Mar 10, 2021 | 75.95 | 77.51 | 75.30 | 77.15 | 59,070 | +1.99(+2.65%) |
Mar 09, 2021 | 76.35 | 76.35 | 75.04 | 75.15 | 64,388 | -0.75(-0.98%) |
Mar 08, 2021 | 75.62 | 77.14 | 74.85 | 75.90 | 81,572 | +0.77(+1.02%) |
Mar 05, 2021 | 74.21 | 75.21 | 73.31 | 75.14 | 75,091 | +1.77(+2.41%) |
Mar 04, 2021 | 74.66 | 75.78 | 72.71 | 73.36 | 77,003 | -1.19(-1.59%) |
Mar 03, 2021 | 74.57 | 76.03 | 74.55 | 74.55 | 63,275 | +0.44(+0.59%) |
Mar 02, 2021 | 74.27 | 74.68 | 73.65 | 74.11 | 56,174 | -0.80(-1.07%) |