Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.97 | 81.66 | 79.48 | 81.65 | 162,121 | +2.07(+2.60%) |
May 27, 2021 | 80.11 | 80.40 | 79.53 | 79.58 | 127,846 | +0.62(+0.79%) |
May 26, 2021 | 78.29 | 79.25 | 78.01 | 78.96 | 120,565 | +0.75(+0.96%) |
May 25, 2021 | 79.69 | 80.25 | 78.06 | 78.21 | 140,940 | -1.35(-1.70%) |
May 24, 2021 | 80.29 | 80.52 | 79.18 | 79.56 | 125,672 | -0.11(-0.14%) |
May 21, 2021 | 80.49 | 80.97 | 79.23 | 79.67 | 73,154 | +0.20(+0.25%) |
May 20, 2021 | 79.01 | 79.57 | 78.20 | 79.47 | 96,880 | +0.37(+0.47%) |
May 19, 2021 | 79.52 | 79.89 | 77.50 | 79.10 | 146,614 | -1.68(-2.08%) |
May 18, 2021 | 81.87 | 81.87 | 80.64 | 80.78 | 118,629 | -0.98(-1.19%) |
May 17, 2021 | 81.19 | 81.97 | 80.24 | 81.76 | 116,452 | +0.10(+0.12%) |
May 14, 2021 | 81.39 | 81.77 | 80.43 | 81.66 | 221,133 | +0.79(+0.97%) |
May 13, 2021 | 79.39 | 81.47 | 79.39 | 80.87 | 332,458 | +1.70(+2.15%) |
May 12, 2021 | 84.23 | 84.83 | 78.80 | 79.17 | 206,419 | -5.53(-6.53%) |
May 11, 2021 | 83.84 | 84.76 | 82.40 | 84.70 | 136,828 | -0.16(-0.19%) |
May 10, 2021 | 85.76 | 87.07 | 84.85 | 84.86 | 174,062 | -0.58(-0.68%) |
May 07, 2021 | 85.15 | 86.05 | 84.28 | 85.44 | 112,246 | +0.28(+0.32%) |
May 06, 2021 | 83.87 | 85.31 | 83.62 | 85.16 | 115,450 | +1.61(+1.93%) |
May 05, 2021 | 84.06 | 84.61 | 82.99 | 83.55 | 215,001 | -0.76(-0.90%) |
May 04, 2021 | 83.46 | 85.04 | 83.46 | 84.30 | 149,882 | +0.81(+0.97%) |
May 03, 2021 | 81.97 | 83.63 | 81.84 | 83.50 | 299,025 | +2.50(+3.08%) |
Apr 30, 2021 | 81.47 | 81.83 | 80.60 | 81.00 | 201,730 | +0.17(+0.21%) |
Apr 29, 2021 | 80.41 | 81.97 | 79.68 | 80.83 | 244,017 | +0.77(+0.96%) |
Apr 28, 2021 | 80.56 | 81.05 | 79.78 | 80.07 | 90,417 | -0.61(-0.76%) |
Apr 27, 2021 | 80.50 | 81.55 | 79.87 | 80.68 | 169,515 | +0.18(+0.22%) |
Apr 26, 2021 | 79.80 | 81.20 | 79.80 | 80.50 | 152,059 | +1.20(+1.51%) |
Apr 23, 2021 | 78.48 | 79.96 | 77.99 | 79.30 | 156,381 | +1.29(+1.65%) |
Apr 22, 2021 | 79.62 | 79.65 | 77.39 | 78.01 | 160,021 | -1.12(-1.42%) |
Apr 21, 2021 | 78.88 | 79.48 | 77.96 | 79.13 | 182,711 | +0.26(+0.32%) |
Apr 20, 2021 | 79.70 | 80.14 | 77.81 | 78.88 | 279,009 | -1.02(-1.28%) |
Apr 19, 2021 | 79.77 | 80.17 | 79.04 | 79.90 | 184,734 | +0.30(+0.38%) |
Apr 16, 2021 | 79.32 | 80.05 | 78.98 | 79.59 | 218,100 | +0.87(+1.10%) |
Apr 15, 2021 | 79.20 | 79.61 | 77.79 | 78.73 | 173,284 | +0.04(+0.05%) |
Apr 14, 2021 | 77.86 | 79.28 | 77.86 | 78.69 | 198,813 | +0.80(+1.02%) |
Apr 13, 2021 | 77.82 | 78.33 | 77.02 | 77.89 | 183,953 | -0.21(-0.26%) |
Apr 12, 2021 | 78.46 | 78.82 | 77.90 | 78.10 | 250,864 | +0.12(+0.15%) |
Apr 09, 2021 | 75.93 | 78.12 | 75.71 | 77.98 | 216,575 | +2.05(+2.69%) |
Apr 08, 2021 | 73.92 | 75.98 | 73.79 | 75.94 | 260,270 | +2.17(+2.95%) |
Apr 07, 2021 | 75.37 | 75.68 | 73.69 | 73.76 | 145,592 | -1.76(-2.33%) |
Apr 06, 2021 | 75.05 | 75.97 | 74.21 | 75.52 | 180,270 | +0.36(+0.48%) |
Apr 05, 2021 | 75.94 | 76.04 | 74.38 | 75.16 | 189,274 | +0.36(+0.49%) |
Apr 01, 2021 | 73.82 | 75.02 | 73.60 | 74.79 | 172,345 | +1.26(+1.71%) |
Mar 31, 2021 | 74.21 | 75.14 | 73.39 | 73.54 | 256,186 | -0.42(-0.57%) |
Mar 30, 2021 | 72.26 | 74.16 | 71.88 | 73.96 | 116,845 | +1.82(+2.52%) |
Mar 29, 2021 | 73.70 | 74.61 | 72.04 | 72.14 | 149,637 | -1.69(-2.29%) |
Mar 26, 2021 | 72.26 | 73.88 | 71.61 | 73.83 | 140,621 | +2.49(+3.49%) |
Mar 25, 2021 | 69.10 | 72.02 | 68.48 | 71.34 | 191,787 | +1.60(+2.30%) |
Mar 24, 2021 | 71.04 | 72.50 | 69.59 | 69.74 | 138,594 | -0.58(-0.83%) |
Mar 23, 2021 | 70.75 | 71.85 | 69.63 | 70.32 | 219,888 | -1.71(-2.38%) |
Mar 22, 2021 | 72.21 | 72.64 | 70.97 | 72.03 | 169,253 | -0.01(-0.01%) |
Mar 19, 2021 | 72.47 | 72.91 | 70.41 | 72.04 | 534,015 | -0.61(-0.84%) |
Mar 18, 2021 | 73.08 | 74.38 | 72.33 | 72.65 | 188,504 | -0.81(-1.10%) |
Mar 17, 2021 | 71.86 | 73.62 | 71.44 | 73.46 | 158,287 | +1.87(+2.61%) |
Mar 16, 2021 | 71.68 | 71.97 | 70.43 | 71.59 | 211,874 | -0.61(-0.84%) |
Mar 15, 2021 | 73.04 | 73.43 | 71.09 | 72.20 | 237,582 | -1.23(-1.67%) |
Mar 12, 2021 | 73.53 | 74.07 | 72.98 | 73.43 | 295,477 | +0.42(+0.58%) |
Mar 11, 2021 | 73.86 | 74.71 | 72.75 | 73.00 | 221,218 | -0.35(-0.48%) |
Mar 10, 2021 | 73.33 | 74.27 | 72.58 | 73.35 | 283,880 | +0.38(+0.52%) |
Mar 09, 2021 | 72.27 | 73.79 | 71.33 | 72.97 | 398,472 | +0.81(+1.12%) |
Mar 08, 2021 | 69.49 | 72.66 | 69.48 | 72.17 | 458,648 | +3.54(+5.17%) |
Mar 05, 2021 | 66.99 | 68.68 | 66.22 | 68.62 | 268,743 | +2.59(+3.93%) |
Mar 04, 2021 | 66.65 | 68.70 | 65.10 | 66.03 | 325,749 | -0.99(-1.48%) |
Mar 03, 2021 | 65.78 | 68.27 | 65.50 | 67.02 | 317,326 | +1.72(+2.63%) |
Mar 02, 2021 | 64.23 | 65.49 | 63.87 | 65.30 | 557,306 | +0.97(+1.51%) |