Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.22 | 83.22 | 81.30 | 82.31 | 219,550 | -0.99(-1.19%) |
May 27, 2021 | 84.06 | 84.46 | 83.25 | 83.30 | 207,641 | +0.33(+0.40%) |
May 26, 2021 | 83.50 | 83.69 | 82.10 | 82.97 | 194,472 | +0.06(+0.07%) |
May 25, 2021 | 85.75 | 86.09 | 82.83 | 82.91 | 187,183 | -2.87(-3.35%) |
May 24, 2021 | 85.46 | 86.04 | 84.43 | 85.78 | 120,458 | +0.80(+0.94%) |
May 21, 2021 | 86.58 | 86.93 | 84.64 | 84.98 | 204,341 | -0.62(-0.72%) |
May 20, 2021 | 87.09 | 87.09 | 84.90 | 85.60 | 244,632 | -1.42(-1.63%) |
May 19, 2021 | 87.36 | 88.00 | 86.08 | 87.02 | 245,790 | -1.47(-1.66%) |
May 18, 2021 | 88.96 | 89.55 | 88.31 | 88.49 | 212,756 | -0.92(-1.03%) |
May 17, 2021 | 88.38 | 89.53 | 87.27 | 89.41 | 140,103 | +0.17(+0.19%) |
May 14, 2021 | 89.33 | 89.40 | 88.06 | 89.24 | 226,885 | +0.47(+0.53%) |
May 13, 2021 | 85.46 | 89.03 | 85.46 | 88.77 | 320,745 | +3.38(+3.96%) |
May 12, 2021 | 86.70 | 88.00 | 85.20 | 85.39 | 361,856 | -1.47(-1.69%) |
May 11, 2021 | 85.27 | 87.02 | 85.27 | 86.86 | 212,180 | +0.14(+0.16%) |
May 10, 2021 | 87.99 | 89.16 | 86.66 | 86.72 | 322,892 | -0.87(-0.99%) |
May 07, 2021 | 85.79 | 87.85 | 84.73 | 87.59 | 225,561 | +1.19(+1.38%) |
May 06, 2021 | 86.86 | 86.86 | 84.33 | 86.40 | 255,858 | -0.08(-0.09%) |
May 05, 2021 | 86.25 | 89.26 | 84.70 | 86.48 | 464,838 | +1.48(+1.74%) |
May 04, 2021 | 82.38 | 85.25 | 80.86 | 85.00 | 456,294 | +2.87(+3.49%) |
May 03, 2021 | 79.25 | 82.27 | 78.91 | 82.13 | 411,214 | +4.05(+5.19%) |
Apr 30, 2021 | 77.58 | 79.38 | 76.79 | 78.08 | 482,400 | +0.09(+0.12%) |
Apr 29, 2021 | 75.86 | 78.00 | 73.39 | 77.99 | 371,203 | +2.14(+2.82%) |
Apr 28, 2021 | 74.53 | 76.22 | 74.53 | 75.85 | 408,543 | +1.30(+1.74%) |
Apr 27, 2021 | 74.22 | 74.57 | 72.90 | 74.55 | 216,428 | +0.34(+0.46%) |
Apr 26, 2021 | 73.36 | 74.95 | 72.79 | 74.21 | 212,106 | +1.25(+1.71%) |
Apr 23, 2021 | 71.85 | 73.22 | 71.58 | 72.96 | 163,300 | +1.33(+1.86%) |
Apr 22, 2021 | 71.53 | 72.58 | 71.13 | 71.63 | 189,591 | +0.44(+0.62%) |
Apr 21, 2021 | 70.52 | 71.59 | 69.96 | 71.19 | 193,536 | +0.74(+1.05%) |
Apr 20, 2021 | 72.98 | 73.09 | 70.00 | 70.45 | 175,529 | -2.76(-3.77%) |
Apr 19, 2021 | 73.77 | 74.02 | 72.76 | 73.21 | 136,827 | -0.92(-1.24%) |
Apr 16, 2021 | 74.06 | 74.87 | 73.57 | 74.13 | 182,300 | +1.28(+1.76%) |
Apr 15, 2021 | 72.74 | 73.10 | 71.66 | 72.85 | 166,740 | +0.47(+0.65%) |
Apr 14, 2021 | 71.70 | 73.52 | 71.70 | 72.38 | 165,240 | +0.75(+1.05%) |
Apr 13, 2021 | 70.99 | 71.73 | 70.06 | 71.63 | 267,311 | +0.37(+0.52%) |
Apr 12, 2021 | 71.78 | 72.26 | 70.69 | 71.26 | 172,429 | -0.24(-0.34%) |
Apr 09, 2021 | 70.83 | 71.96 | 70.70 | 71.50 | 275,500 | +0.54(+0.76%) |
Apr 08, 2021 | 71.52 | 71.81 | 70.17 | 70.96 | 244,817 | -0.49(-0.69%) |
Apr 07, 2021 | 74.23 | 74.23 | 71.41 | 71.45 | 175,750 | -2.94(-3.95%) |
Apr 06, 2021 | 74.29 | 75.54 | 73.81 | 74.39 | 161,210 | -0.36(-0.48%) |
Apr 05, 2021 | 76.40 | 77.10 | 74.36 | 74.75 | 183,544 | -0.98(-1.29%) |
Apr 01, 2021 | 75.87 | 76.39 | 74.70 | 75.73 | 283,000 | +0.20(+0.26%) |
Mar 31, 2021 | 76.94 | 77.13 | 75.49 | 75.53 | 307,851 | -1.37(-1.78%) |
Mar 30, 2021 | 75.25 | 77.43 | 75.25 | 76.90 | 219,426 | +1.48(+1.96%) |
Mar 29, 2021 | 75.98 | 77.62 | 75.37 | 75.42 | 333,130 | -1.13(-1.48%) |
Mar 26, 2021 | 75.12 | 76.72 | 74.78 | 76.55 | 197,300 | +2.51(+3.39%) |
Mar 25, 2021 | 71.12 | 74.55 | 70.77 | 74.04 | 209,557 | +2.14(+2.98%) |
Mar 24, 2021 | 72.72 | 74.88 | 71.90 | 71.90 | 242,353 | +0.11(+0.15%) |
Mar 23, 2021 | 73.70 | 74.95 | 71.54 | 71.79 | 322,780 | -3.29(-4.38%) |
Mar 22, 2021 | 75.09 | 75.53 | 73.62 | 75.08 | 237,646 | -0.23(-0.31%) |
Mar 19, 2021 | 76.96 | 77.53 | 75.19 | 75.31 | 836,200 | -1.69(-2.19%) |
Mar 18, 2021 | 78.37 | 79.57 | 76.85 | 77.00 | 313,729 | -1.61(-2.05%) |
Mar 17, 2021 | 78.54 | 78.75 | 77.33 | 78.61 | 281,423 | +0.11(+0.14%) |
Mar 16, 2021 | 79.35 | 79.67 | 77.97 | 78.50 | 205,931 | -1.12(-1.41%) |
Mar 15, 2021 | 77.64 | 79.62 | 77.36 | 79.62 | 312,744 | +1.64(+2.10%) |
Mar 12, 2021 | 77.55 | 78.62 | 77.44 | 77.98 | 275,200 | +0.76(+0.98%) |
Mar 11, 2021 | 76.83 | 77.94 | 76.65 | 77.22 | 276,385 | +1.07(+1.41%) |
Mar 10, 2021 | 74.62 | 77.00 | 74.25 | 76.15 | 249,820 | +2.32(+3.14%) |
Mar 09, 2021 | 75.00 | 75.46 | 73.05 | 73.83 | 251,942 | -0.17(-0.23%) |
Mar 08, 2021 | 73.24 | 74.70 | 72.08 | 74.00 | 256,128 | +1.40(+1.93%) |
Mar 05, 2021 | 70.73 | 72.63 | 68.57 | 72.60 | 328,400 | +3.09(+4.45%) |
Mar 04, 2021 | 70.33 | 70.58 | 67.41 | 69.51 | 324,426 | -0.82(-1.17%) |
Mar 03, 2021 | 69.50 | 73.00 | 69.48 | 70.33 | 313,302 | +0.99(+1.43%) |
Mar 02, 2021 | 71.29 | 71.61 | 69.31 | 69.34 | 238,769 | -2.22(-3.10%) |