Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.60 | 82.76 | 80.85 | 80.98 | 1,502,175 | -1.32(-1.61%) |
May 27, 2021 | 81.48 | 82.69 | 80.93 | 82.30 | 2,623,591 | +1.15(+1.42%) |
May 26, 2021 | 79.69 | 81.43 | 78.97 | 81.15 | 1,369,134 | +1.52(+1.90%) |
May 25, 2021 | 81.00 | 81.51 | 79.37 | 79.64 | 1,568,503 | -1.70(-2.09%) |
May 24, 2021 | 80.03 | 81.46 | 78.91 | 81.34 | 1,653,066 | +2.17(+2.75%) |
May 21, 2021 | 80.18 | 80.96 | 79.10 | 79.16 | 1,907,419 | -0.02(-0.02%) |
May 20, 2021 | 79.87 | 79.89 | 77.90 | 79.18 | 2,052,626 | -0.74(-0.93%) |
May 19, 2021 | 80.07 | 81.03 | 78.33 | 79.93 | 2,171,323 | -1.99(-2.43%) |
May 18, 2021 | 83.40 | 83.99 | 81.70 | 81.92 | 1,513,474 | -1.57(-1.89%) |
May 17, 2021 | 80.86 | 83.57 | 80.73 | 83.49 | 2,045,999 | +2.02(+2.48%) |
May 14, 2021 | 78.00 | 81.64 | 78.00 | 81.47 | 2,026,617 | +4.71(+6.13%) |
May 13, 2021 | 77.29 | 79.25 | 76.15 | 76.77 | 2,194,998 | -1.62(-2.07%) |
May 12, 2021 | 78.97 | 81.45 | 78.14 | 78.39 | 1,894,670 | -0.01(-0.01%) |
May 11, 2021 | 78.14 | 79.46 | 77.04 | 78.40 | 1,751,557 | -1.36(-1.71%) |
May 10, 2021 | 80.67 | 81.42 | 79.32 | 79.76 | 2,229,322 | +0.03(+0.04%) |
May 07, 2021 | 77.27 | 79.94 | 76.62 | 79.73 | 1,903,422 | +1.20(+1.53%) |
May 06, 2021 | 78.25 | 78.64 | 74.83 | 78.54 | 3,338,320 | +0.33(+0.42%) |
May 05, 2021 | 77.31 | 78.81 | 74.82 | 78.21 | 3,341,570 | +3.66(+4.91%) |
May 04, 2021 | 74.75 | 75.72 | 73.56 | 74.55 | 2,159,807 | +0.20(+0.27%) |
May 03, 2021 | 73.15 | 74.52 | 72.79 | 74.34 | 2,079,732 | +2.36(+3.27%) |
Apr 30, 2021 | 72.94 | 74.76 | 71.87 | 71.99 | 2,227,769 | -2.15(-2.91%) |
Apr 29, 2021 | 74.39 | 75.60 | 73.23 | 74.14 | 2,142,141 | +0.77(+1.05%) |
Apr 28, 2021 | 67.76 | 74.34 | 67.63 | 73.37 | 4,204,919 | +5.30(+7.79%) |
Apr 27, 2021 | 66.25 | 68.43 | 66.23 | 68.06 | 2,053,940 | +2.22(+3.37%) |
Apr 26, 2021 | 65.12 | 66.08 | 64.79 | 65.84 | 1,889,429 | +0.83(+1.28%) |
Apr 23, 2021 | 65.01 | 65.48 | 64.44 | 65.01 | 1,833,927 | +0.26(+0.40%) |
Apr 22, 2021 | 65.91 | 66.27 | 64.19 | 64.75 | 1,674,913 | -0.97(-1.47%) |
Apr 21, 2021 | 64.39 | 66.03 | 64.22 | 65.72 | 2,991,595 | +0.28(+0.43%) |
Apr 20, 2021 | 67.04 | 67.04 | 64.11 | 65.44 | 3,131,924 | -1.61(-2.41%) |
Apr 19, 2021 | 67.26 | 68.30 | 66.20 | 67.05 | 1,576,390 | +0.06(+0.09%) |
Apr 16, 2021 | 68.57 | 68.57 | 66.81 | 66.99 | 2,355,289 | -1.19(-1.74%) |
Apr 15, 2021 | 69.73 | 69.75 | 67.90 | 68.18 | 2,197,992 | -1.68(-2.41%) |
Apr 14, 2021 | 68.88 | 71.59 | 68.62 | 69.86 | 3,262,437 | +1.72(+2.52%) |
Apr 13, 2021 | 70.24 | 70.24 | 68.02 | 68.14 | 2,112,030 | -2.34(-3.32%) |
Apr 12, 2021 | 72.05 | 72.44 | 70.46 | 70.48 | 2,521,110 | -0.82(-1.15%) |
Apr 09, 2021 | 71.12 | 72.14 | 70.58 | 71.30 | 2,518,932 | +0.36(+0.50%) |
Apr 08, 2021 | 69.64 | 71.16 | 69.14 | 70.94 | 2,691,278 | +0.41(+0.58%) |
Apr 07, 2021 | 68.90 | 70.67 | 68.80 | 70.54 | 2,043,047 | +1.48(+2.14%) |
Apr 06, 2021 | 68.79 | 71.34 | 68.79 | 69.06 | 1,439,694 | +0.70(+1.02%) |
Apr 05, 2021 | 71.22 | 71.26 | 68.33 | 68.36 | 1,695,063 | -3.59(-4.99%) |
Apr 01, 2021 | 69.31 | 72.02 | 68.93 | 71.96 | 1,983,597 | +3.59(+5.26%) |
Mar 31, 2021 | 69.38 | 69.88 | 68.30 | 68.36 | 2,049,778 | -0.27(-0.39%) |
Mar 30, 2021 | 68.57 | 69.43 | 67.63 | 68.63 | 1,330,825 | -0.55(-0.80%) |
Mar 29, 2021 | 69.32 | 70.04 | 68.11 | 69.18 | 1,812,439 | -0.69(-0.98%) |
Mar 26, 2021 | 68.32 | 69.95 | 67.62 | 69.87 | 1,768,200 | +3.26(+4.89%) |
Mar 25, 2021 | 65.17 | 66.81 | 63.96 | 66.61 | 2,228,653 | -0.13(-0.19%) |
Mar 24, 2021 | 66.03 | 67.45 | 65.73 | 66.74 | 2,024,173 | +2.05(+3.17%) |
Mar 23, 2021 | 64.40 | 66.19 | 63.76 | 64.69 | 2,823,881 | -1.49(-2.25%) |
Mar 22, 2021 | 66.40 | 67.07 | 65.69 | 66.18 | 2,330,577 | -0.11(-0.16%) |
Mar 19, 2021 | 65.49 | 67.68 | 64.45 | 66.29 | 4,886,953 | +1.25(+1.92%) |
Mar 18, 2021 | 67.57 | 67.89 | 64.79 | 65.04 | 2,496,736 | -3.41(-4.98%) |
Mar 17, 2021 | 66.68 | 68.81 | 66.47 | 68.45 | 2,413,662 | +1.78(+2.67%) |
Mar 16, 2021 | 67.67 | 67.81 | 66.23 | 66.67 | 2,028,032 | -2.14(-3.12%) |
Mar 15, 2021 | 69.29 | 69.38 | 68.00 | 68.82 | 1,709,300 | -0.97(-1.39%) |
Mar 12, 2021 | 70.68 | 70.76 | 69.56 | 69.79 | 1,786,663 | -0.67(-0.96%) |
Mar 11, 2021 | 68.84 | 71.22 | 68.36 | 70.46 | 2,854,984 | +2.21(+3.24%) |
Mar 10, 2021 | 67.63 | 69.36 | 66.96 | 68.25 | 3,320,114 | +0.38(+0.55%) |
Mar 09, 2021 | 69.86 | 71.52 | 67.76 | 67.87 | 2,976,523 | -3.16(-4.45%) |
Mar 08, 2021 | 72.24 | 73.40 | 70.42 | 71.03 | 2,292,694 | -1.21(-1.68%) |
Mar 05, 2021 | 70.86 | 72.88 | 68.86 | 72.24 | 3,935,104 | +4.09(+6.00%) |
Mar 04, 2021 | 65.38 | 69.63 | 65.12 | 68.15 | 3,538,329 | +3.03(+4.66%) |
Mar 03, 2021 | 63.05 | 67.01 | 62.93 | 65.12 | 2,298,554 | +2.80(+4.50%) |
Mar 02, 2021 | 63.53 | 64.30 | 62.20 | 62.32 | 2,606,534 | -0.77(-1.22%) |