Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.71 | 77.74 | 76.48 | 76.91 | 912,089 | -0.13(-0.17%) |
May 27, 2021 | 76.30 | 77.68 | 75.28 | 77.04 | 1,443,532 | +0.72(+0.94%) |
May 26, 2021 | 74.88 | 77.00 | 74.68 | 76.32 | 1,422,447 | +1.55(+2.07%) |
May 25, 2021 | 74.45 | 75.55 | 73.51 | 74.77 | 2,069,713 | +0.78(+1.05%) |
May 24, 2021 | 74.63 | 74.77 | 72.91 | 73.99 | 1,722,211 | +0.14(+0.19%) |
May 21, 2021 | 75.09 | 75.72 | 73.64 | 73.85 | 2,197,169 | -2.26(-2.97%) |
May 20, 2021 | 75.44 | 77.48 | 75.44 | 76.11 | 1,868,984 | +1.10(+1.47%) |
May 19, 2021 | 74.69 | 75.17 | 72.50 | 75.01 | 2,204,508 | -1.71(-2.23%) |
May 18, 2021 | 76.46 | 78.63 | 76.28 | 76.72 | 1,710,468 | +1.01(+1.33%) |
May 17, 2021 | 76.58 | 77.06 | 74.42 | 75.71 | 2,303,164 | -1.64(-2.12%) |
May 14, 2021 | 77.33 | 78.60 | 76.34 | 77.35 | 4,156,375 | +1.28(+1.68%) |
May 13, 2021 | 81.01 | 81.60 | 75.13 | 76.07 | 2,464,499 | -3.62(-4.54%) |
May 12, 2021 | 80.66 | 81.89 | 78.63 | 79.69 | 1,704,018 | -2.70(-3.28%) |
May 11, 2021 | 78.87 | 83.39 | 77.51 | 82.39 | 1,805,532 | +0.25(+0.30%) |
May 10, 2021 | 84.19 | 84.68 | 81.58 | 82.14 | 1,233,116 | -3.02(-3.55%) |
May 07, 2021 | 85.88 | 88.19 | 84.78 | 85.16 | 1,126,742 | +0.40(+0.47%) |
May 06, 2021 | 85.13 | 85.90 | 83.39 | 84.76 | 2,136,424 | -1.26(-1.46%) |
May 05, 2021 | 85.73 | 87.62 | 83.34 | 86.02 | 2,690,413 | +2.84(+3.41%) |
May 04, 2021 | 85.75 | 88.08 | 80.16 | 83.18 | 5,323,522 | +0.17(+0.20%) |
May 03, 2021 | 91.11 | 91.52 | 83.01 | 83.01 | 3,679,466 | -7.32(-8.10%) |
Apr 30, 2021 | 91.33 | 92.74 | 89.79 | 90.33 | 1,126,100 | -1.95(-2.11%) |
Apr 29, 2021 | 96.23 | 96.94 | 91.51 | 92.28 | 835,417 | -3.12(-3.27%) |
Apr 28, 2021 | 94.50 | 96.46 | 93.60 | 95.40 | 886,555 | +0.97(+1.03%) |
Apr 27, 2021 | 96.40 | 96.80 | 93.95 | 94.43 | 836,829 | -1.54(-1.60%) |
Apr 26, 2021 | 93.37 | 95.99 | 92.70 | 95.97 | 981,356 | +3.94(+4.28%) |
Apr 23, 2021 | 93.20 | 93.97 | 91.00 | 92.03 | 1,586,900 | -1.16(-1.24%) |
Apr 22, 2021 | 92.76 | 95.60 | 92.56 | 93.19 | 2,415,974 | +0.57(+0.62%) |
Apr 21, 2021 | 90.14 | 93.25 | 89.53 | 92.62 | 936,577 | +1.68(+1.85%) |
Apr 20, 2021 | 90.68 | 91.43 | 88.58 | 90.94 | 1,084,807 | +0.96(+1.07%) |
Apr 19, 2021 | 91.00 | 91.54 | 89.01 | 89.98 | 1,000,593 | -2.22(-2.41%) |
Apr 16, 2021 | 92.46 | 92.73 | 90.46 | 92.20 | 666,700 | +0.42(+0.46%) |
Apr 15, 2021 | 90.00 | 92.37 | 89.33 | 91.78 | 1,024,527 | +2.62(+2.94%) |
Apr 14, 2021 | 90.82 | 92.20 | 89.03 | 89.16 | 1,357,086 | -1.67(-1.84%) |
Apr 13, 2021 | 90.00 | 91.90 | 89.18 | 90.83 | 1,169,306 | +1.84(+2.07%) |
Apr 12, 2021 | 88.72 | 89.32 | 87.18 | 88.99 | 829,911 | -0.64(-0.71%) |
Apr 09, 2021 | 88.99 | 89.70 | 87.14 | 89.63 | 607,400 | -0.02(-0.02%) |
Apr 08, 2021 | 89.75 | 90.02 | 88.60 | 89.65 | 889,553 | +1.26(+1.43%) |
Apr 07, 2021 | 90.12 | 90.38 | 87.86 | 88.39 | 863,037 | -2.01(-2.22%) |
Apr 06, 2021 | 89.99 | 91.55 | 89.27 | 90.40 | 1,177,650 | +1.38(+1.55%) |
Apr 05, 2021 | 89.06 | 89.69 | 87.52 | 89.02 | 1,224,784 | +0.77(+0.87%) |
Apr 01, 2021 | 88.00 | 89.09 | 87.52 | 88.25 | 1,201,700 | +2.59(+3.02%) |
Mar 31, 2021 | 84.33 | 86.48 | 83.59 | 85.66 | 1,178,279 | +2.22(+2.66%) |
Mar 30, 2021 | 81.89 | 84.09 | 81.17 | 83.44 | 1,383,168 | +2.07(+2.54%) |
Mar 29, 2021 | 84.40 | 84.99 | 80.33 | 81.37 | 1,657,430 | -3.93(-4.61%) |
Mar 26, 2021 | 86.14 | 86.89 | 82.34 | 85.30 | 1,406,600 | -0.93(-1.08%) |
Mar 25, 2021 | 85.00 | 87.43 | 84.25 | 86.23 | 1,142,663 | -0.14(-0.16%) |
Mar 24, 2021 | 90.99 | 92.00 | 86.05 | 86.37 | 1,209,238 | -4.69(-5.15%) |
Mar 23, 2021 | 92.39 | 93.14 | 90.26 | 91.06 | 1,263,363 | -1.54(-1.66%) |
Mar 22, 2021 | 92.41 | 94.25 | 91.22 | 92.60 | 1,194,052 | +0.91(+0.99%) |
Mar 19, 2021 | 89.36 | 92.28 | 88.48 | 91.69 | 1,644,700 | +1.34(+1.48%) |
Mar 18, 2021 | 92.39 | 93.92 | 89.45 | 90.35 | 1,786,519 | -3.61(-3.84%) |
Mar 17, 2021 | 89.72 | 95.39 | 88.84 | 93.96 | 1,694,189 | +1.97(+2.14%) |
Mar 16, 2021 | 92.67 | 95.15 | 91.51 | 91.99 | 1,805,630 | +0.36(+0.39%) |
Mar 15, 2021 | 90.00 | 91.68 | 88.57 | 91.63 | 1,430,885 | +2.43(+2.72%) |
Mar 12, 2021 | 86.43 | 89.84 | 86.00 | 89.20 | 1,614,600 | +0.02(+0.02%) |
Mar 11, 2021 | 87.43 | 90.84 | 86.86 | 89.18 | 2,510,844 | +4.96(+5.89%) |
Mar 10, 2021 | 87.61 | 88.54 | 84.00 | 84.22 | 2,074,316 | -1.72(-2.00%) |
Mar 09, 2021 | 85.06 | 87.53 | 84.23 | 85.94 | 1,949,496 | +4.33(+5.31%) |
Mar 08, 2021 | 87.00 | 87.85 | 80.48 | 81.61 | 2,254,696 | -5.94(-6.78%) |
Mar 05, 2021 | 88.94 | 88.94 | 81.45 | 87.55 | 3,025,300 | -1.04(-1.17%) |
Mar 04, 2021 | 89.17 | 90.77 | 86.09 | 88.59 | 3,371,033 | -1.08(-1.20%) |
Mar 03, 2021 | 96.21 | 96.85 | 87.28 | 89.67 | 4,613,615 | -7.92(-8.12%) |
Mar 02, 2021 | 100.18 | 100.19 | 97.38 | 97.59 | 2,697,697 | -1.46(-1.47%) |