Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.29 | 80.16 | 79.29 | 79.90 | 14,677 | +1.74(+2.23%) |
May 27, 2021 | 78.25 | 78.35 | 77.82 | 78.16 | 8,243 | +0.70(+0.91%) |
May 26, 2021 | 77.00 | 77.75 | 77.00 | 77.45 | 18,253 | +1.41(+1.86%) |
May 25, 2021 | 76.45 | 76.45 | 75.86 | 76.04 | 14,222 | -0.55(-0.72%) |
May 24, 2021 | 76.82 | 76.82 | 76.48 | 76.59 | 8,525 | -0.41(-0.53%) |
May 21, 2021 | 76.86 | 77.00 | 76.44 | 77.00 | 18,001 | +0.84(+1.11%) |
May 20, 2021 | 75.94 | 76.30 | 75.43 | 76.16 | 15,757 | +1.86(+2.50%) |
May 19, 2021 | 73.88 | 74.56 | 73.84 | 74.30 | 11,370 | -2.18(-2.85%) |
May 18, 2021 | 75.56 | 76.48 | 75.56 | 76.48 | 15,439 | +2.63(+3.56%) |
May 17, 2021 | 74.33 | 74.33 | 73.59 | 73.85 | 14,235 | -2.55(-3.34%) |
May 14, 2021 | 74.23 | 76.40 | 74.23 | 76.40 | 16,786 | +3.33(+4.56%) |
May 13, 2021 | 72.55 | 73.07 | 72.27 | 73.07 | 20,338 | +1.46(+2.04%) |
May 12, 2021 | 74.71 | 74.71 | 71.61 | 71.61 | 16,683 | -4.26(-5.61%) |
May 11, 2021 | 75.03 | 75.87 | 74.79 | 75.87 | 16,731 | -1.64(-2.12%) |
May 10, 2021 | 78.09 | 79.28 | 77.51 | 77.51 | 9,075 | -0.43(-0.55%) |
May 07, 2021 | 77.75 | 78.17 | 77.50 | 77.94 | 11,036 | +1.26(+1.64%) |
May 06, 2021 | 76.80 | 77.04 | 76.31 | 76.68 | 31,706 | +0.90(+1.18%) |
May 05, 2021 | 76.00 | 76.00 | 75.43 | 75.78 | 38,858 | +0.63(+0.84%) |
May 04, 2021 | 75.85 | 75.89 | 74.30 | 75.15 | 15,191 | -1.33(-1.74%) |
May 03, 2021 | 76.69 | 76.69 | 76.31 | 76.48 | 8,071 | +0.76(+1.00%) |
Apr 30, 2021 | 76.20 | 78.00 | 75.72 | 75.72 | 7,700 | -2.28(-2.92%) |
Apr 29, 2021 | 78.50 | 78.83 | 77.92 | 78.00 | 6,417 | -0.39(-0.50%) |
Apr 28, 2021 | 79.12 | 79.12 | 78.26 | 78.39 | 12,969 | -0.50(-0.64%) |
Apr 27, 2021 | 79.32 | 79.65 | 78.15 | 78.89 | 7,785 | -2.16(-2.66%) |
Apr 26, 2021 | 78.48 | 81.37 | 78.48 | 81.05 | 12,256 | -0.19(-0.23%) |
Apr 23, 2021 | 80.66 | 81.24 | 80.64 | 81.24 | 6,800 | +1.00(+1.25%) |
Apr 22, 2021 | 79.88 | 82.67 | 79.88 | 80.23 | 9,826 | +0.94(+1.18%) |
Apr 21, 2021 | 78.35 | 79.39 | 78.35 | 79.30 | 13,055 | +0.05(+0.06%) |
Apr 20, 2021 | 79.68 | 79.68 | 78.88 | 79.25 | 6,831 | -2.18(-2.67%) |
Apr 19, 2021 | 82.00 | 83.16 | 81.10 | 81.43 | 10,645 | -0.72(-0.88%) |
Apr 16, 2021 | 82.03 | 82.28 | 81.95 | 82.15 | 16,600 | -0.80(-0.96%) |
Apr 15, 2021 | 82.76 | 82.95 | 82.59 | 82.95 | 5,275 | +0.93(+1.13%) |
Apr 14, 2021 | 81.89 | 82.02 | 81.75 | 82.02 | 9,612 | -0.23(-0.28%) |
Apr 13, 2021 | 81.80 | 82.42 | 81.71 | 82.25 | 6,198 | +0.78(+0.96%) |
Apr 12, 2021 | 81.47 | 81.47 | 81.24 | 81.47 | 4,887 | -2.94(-3.48%) |
Apr 09, 2021 | 84.39 | 84.41 | 84.15 | 84.41 | 4,200 | +0.37(+0.44%) |
Apr 08, 2021 | 83.84 | 84.04 | 83.63 | 84.04 | 10,741 | +2.17(+2.65%) |
Apr 07, 2021 | 81.75 | 82.32 | 81.75 | 81.87 | 12,962 | -0.27(-0.33%) |
Apr 06, 2021 | 83.03 | 83.03 | 82.14 | 82.14 | 4,946 | -0.89(-1.07%) |
Apr 05, 2021 | 82.55 | 83.03 | 82.55 | 83.03 | 9,293 | +2.44(+3.03%) |
Apr 01, 2021 | 80.45 | 80.75 | 80.14 | 80.59 | 13,700 | +1.67(+2.12%) |
Mar 31, 2021 | 79.55 | 79.55 | 78.70 | 78.92 | 5,917 | -1.68(-2.09%) |
Mar 30, 2021 | 80.40 | 80.89 | 80.09 | 80.60 | 16,060 | -2.03(-2.45%) |
Mar 29, 2021 | 82.00 | 84.05 | 81.41 | 82.63 | 5,885 | -0.10(-0.12%) |
Mar 26, 2021 | 82.11 | 82.73 | 81.77 | 82.73 | 5,600 | +0.09(+0.11%) |
Mar 25, 2021 | 79.31 | 82.64 | 79.31 | 82.64 | 7,894 | +1.94(+2.40%) |
Mar 24, 2021 | 81.10 | 81.55 | 80.70 | 80.70 | 9,448 | +0.00(+0.00%) |
Mar 23, 2021 | 80.91 | 81.15 | 80.10 | 80.70 | 16,992 | -1.89(-2.29%) |
Mar 22, 2021 | 81.88 | 84.26 | 80.75 | 82.59 | 4,481 | -1.94(-2.30%) |
Mar 19, 2021 | 83.91 | 84.59 | 83.70 | 84.53 | 5,500 | +0.73(+0.88%) |
Mar 18, 2021 | 84.14 | 84.49 | 83.78 | 83.80 | 11,671 | +1.80(+2.20%) |
Mar 17, 2021 | 81.67 | 82.57 | 81.41 | 82.00 | 10,194 | +0.80(+0.99%) |
Mar 16, 2021 | 81.32 | 81.79 | 81.06 | 81.20 | 15,864 | +0.60(+0.74%) |
Mar 15, 2021 | 80.02 | 81.06 | 80.02 | 80.60 | 8,487 | -3.02(-3.61%) |
Mar 12, 2021 | 80.88 | 83.62 | 80.88 | 83.62 | 5,100 | +2.64(+3.26%) |
Mar 11, 2021 | 79.92 | 80.99 | 79.92 | 80.98 | 6,626 | +0.48(+0.60%) |
Mar 10, 2021 | 81.45 | 81.45 | 80.10 | 80.50 | 17,664 | +0.90(+1.13%) |
Mar 09, 2021 | 79.77 | 80.06 | 79.10 | 79.60 | 18,210 | +0.65(+0.82%) |
Mar 08, 2021 | 79.41 | 80.50 | 76.89 | 78.95 | 12,579 | -1.83(-2.27%) |
Mar 05, 2021 | 79.98 | 80.90 | 79.15 | 80.78 | 5,300 | +1.28(+1.62%) |
Mar 04, 2021 | 80.57 | 80.57 | 79.32 | 79.50 | 7,398 | -1.40(-1.73%) |
Mar 03, 2021 | 81.68 | 81.71 | 80.88 | 80.90 | 10,767 | -1.83(-2.21%) |
Mar 02, 2021 | 82.44 | 82.86 | 81.52 | 82.73 | 10,398 | -0.55(-0.66%) |