Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.57 | 79.36 | 77.10 | 78.06 | 575,003 | -0.52(-0.66%) |
May 27, 2021 | 79.04 | 79.04 | 77.30 | 78.59 | 205,802 | +0.47(+0.61%) |
May 26, 2021 | 77.88 | 79.08 | 77.67 | 78.11 | 411,120 | +0.93(+1.21%) |
May 25, 2021 | 77.47 | 78.45 | 76.91 | 77.18 | 190,483 | +0.15(+0.20%) |
May 24, 2021 | 77.71 | 77.71 | 75.73 | 77.03 | 239,702 | +0.65(+0.84%) |
May 21, 2021 | 77.00 | 77.69 | 76.02 | 76.38 | 306,187 | +0.12(+0.16%) |
May 20, 2021 | 75.97 | 76.82 | 74.07 | 76.26 | 256,544 | +0.84(+1.12%) |
May 19, 2021 | 75.98 | 76.82 | 74.96 | 75.42 | 208,275 | -1.79(-2.32%) |
May 18, 2021 | 79.30 | 80.33 | 77.16 | 77.21 | 214,079 | -1.57(-1.99%) |
May 17, 2021 | 77.61 | 78.90 | 77.61 | 78.78 | 326,959 | +0.31(+0.40%) |
May 14, 2021 | 77.62 | 79.90 | 76.91 | 78.46 | 906,749 | +2.50(+3.29%) |
May 13, 2021 | 77.97 | 78.75 | 74.99 | 75.97 | 407,657 | -0.84(-1.10%) |
May 12, 2021 | 78.93 | 79.77 | 76.48 | 76.81 | 292,908 | -2.27(-2.87%) |
May 11, 2021 | 79.70 | 80.31 | 77.13 | 79.08 | 311,007 | -2.43(-2.98%) |
May 10, 2021 | 84.00 | 84.57 | 81.46 | 81.51 | 351,623 | -2.45(-2.92%) |
May 07, 2021 | 81.89 | 84.81 | 81.34 | 83.96 | 459,901 | +2.60(+3.20%) |
May 06, 2021 | 77.20 | 81.99 | 75.82 | 81.36 | 638,572 | +3.47(+4.46%) |
May 05, 2021 | 78.04 | 79.35 | 77.35 | 77.88 | 285,444 | -1.24(-1.57%) |
May 04, 2021 | 80.22 | 80.42 | 78.19 | 79.13 | 288,558 | -1.80(-2.23%) |
May 03, 2021 | 82.15 | 82.42 | 80.35 | 80.93 | 299,568 | -1.16(-1.41%) |
Apr 30, 2021 | 82.56 | 84.47 | 81.63 | 82.09 | 352,898 | -0.76(-0.92%) |
Apr 29, 2021 | 81.22 | 82.87 | 81.15 | 82.85 | 399,047 | +1.95(+2.40%) |
Apr 28, 2021 | 78.95 | 80.98 | 78.95 | 80.90 | 332,585 | +1.21(+1.51%) |
Apr 27, 2021 | 77.83 | 80.02 | 77.70 | 79.70 | 454,246 | +1.87(+2.40%) |
Apr 26, 2021 | 77.63 | 78.96 | 77.14 | 77.83 | 268,260 | +0.82(+1.06%) |
Apr 23, 2021 | 75.54 | 77.40 | 74.47 | 77.01 | 274,078 | +2.10(+2.80%) |
Apr 22, 2021 | 73.45 | 76.11 | 72.93 | 74.91 | 422,637 | +1.62(+2.21%) |
Apr 21, 2021 | 72.45 | 73.36 | 70.96 | 73.29 | 602,757 | +1.21(+1.67%) |
Apr 20, 2021 | 75.02 | 75.14 | 70.35 | 72.09 | 606,413 | -3.94(-5.18%) |
Apr 19, 2021 | 77.86 | 78.24 | 75.86 | 76.02 | 314,962 | -1.84(-2.36%) |
Apr 16, 2021 | 77.87 | 78.62 | 77.17 | 77.87 | 165,964 | -0.01(-0.01%) |
Apr 15, 2021 | 77.87 | 78.50 | 76.38 | 77.87 | 223,596 | +0.64(+0.82%) |
Apr 14, 2021 | 78.85 | 80.14 | 76.85 | 77.24 | 203,360 | -1.22(-1.56%) |
Apr 13, 2021 | 76.01 | 78.78 | 74.57 | 78.46 | 248,157 | +1.67(+2.18%) |
Apr 12, 2021 | 78.82 | 79.28 | 75.71 | 76.79 | 280,011 | +0.17(+0.22%) |
Apr 09, 2021 | 76.87 | 77.29 | 75.41 | 76.62 | 256,059 | -0.54(-0.70%) |
Apr 08, 2021 | 76.01 | 77.77 | 75.50 | 77.16 | 581,266 | +0.88(+1.16%) |
Apr 07, 2021 | 78.61 | 79.33 | 76.19 | 76.28 | 201,800 | -1.96(-2.51%) |
Apr 06, 2021 | 76.53 | 79.18 | 76.50 | 78.24 | 617,141 | +1.71(+2.23%) |
Apr 05, 2021 | 77.93 | 78.80 | 76.18 | 76.54 | 359,786 | -0.26(-0.33%) |
Apr 01, 2021 | 77.17 | 78.23 | 76.41 | 76.79 | 312,118 | +0.12(+0.16%) |
Mar 31, 2021 | 76.63 | 77.80 | 75.88 | 76.67 | 371,295 | +0.04(+0.05%) |
Mar 30, 2021 | 73.90 | 77.57 | 73.65 | 76.63 | 599,919 | +3.35(+4.57%) |
Mar 29, 2021 | 75.76 | 75.76 | 71.72 | 73.28 | 941,309 | -2.80(-3.68%) |
Mar 26, 2021 | 78.58 | 78.58 | 74.20 | 76.08 | 304,215 | -1.79(-2.30%) |
Mar 25, 2021 | 74.56 | 78.06 | 74.14 | 77.87 | 516,819 | +2.61(+3.47%) |
Mar 24, 2021 | 79.05 | 79.74 | 75.16 | 75.27 | 317,315 | -2.63(-3.37%) |
Mar 23, 2021 | 80.30 | 81.18 | 77.63 | 77.89 | 611,030 | -2.94(-3.64%) |
Mar 22, 2021 | 83.23 | 83.23 | 80.47 | 80.84 | 478,792 | -4.44(-5.21%) |
Mar 19, 2021 | 83.45 | 85.68 | 82.02 | 85.28 | 404,110 | +1.53(+1.82%) |
Mar 18, 2021 | 85.48 | 87.47 | 83.66 | 83.75 | 184,933 | -2.98(-3.44%) |
Mar 17, 2021 | 85.33 | 86.97 | 84.38 | 86.73 | 203,274 | +0.84(+0.97%) |
Mar 16, 2021 | 85.87 | 86.44 | 83.83 | 85.89 | 340,268 | -0.10(-0.12%) |
Mar 15, 2021 | 87.59 | 88.99 | 85.85 | 86.00 | 487,938 | -0.91(-1.05%) |
Mar 12, 2021 | 86.07 | 87.40 | 84.89 | 86.91 | 1,112,646 | +0.53(+0.62%) |
Mar 11, 2021 | 86.07 | 88.28 | 85.65 | 86.38 | 441,482 | +0.76(+0.89%) |
Mar 10, 2021 | 86.86 | 87.73 | 84.00 | 85.62 | 269,995 | -1.13(-1.30%) |
Mar 09, 2021 | 87.35 | 88.25 | 85.49 | 86.75 | 433,443 | -0.68(-0.78%) |
Mar 08, 2021 | 85.59 | 87.88 | 84.45 | 87.43 | 889,177 | +2.70(+3.18%) |
Mar 05, 2021 | 85.56 | 85.56 | 78.71 | 84.74 | 674,079 | -0.23(-0.27%) |
Mar 04, 2021 | 88.57 | 88.79 | 81.93 | 84.96 | 1,229,866 | -3.78(-4.26%) |
Mar 03, 2021 | 89.21 | 90.07 | 88.23 | 88.74 | 454,368 | -0.39(-0.44%) |
Mar 02, 2021 | 88.57 | 89.46 | 87.13 | 89.13 | 424,004 | +0.37(+0.42%) |