Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.13 | 88.13 | 85.34 | 86.06 | 2,596,393 | -0.61(-0.71%) |
May 27, 2021 | 87.34 | 88.08 | 86.08 | 86.67 | 3,621,526 | -0.32(-0.37%) |
May 26, 2021 | 85.02 | 87.01 | 84.24 | 86.99 | 2,880,995 | +2.96(+3.52%) |
May 25, 2021 | 88.23 | 88.47 | 83.66 | 84.04 | 3,610,059 | -4.18(-4.74%) |
May 24, 2021 | 85.58 | 89.52 | 84.45 | 88.22 | 3,855,876 | +3.80(+4.50%) |
May 21, 2021 | 85.38 | 86.77 | 83.93 | 84.41 | 3,732,812 | -2.61(-3.00%) |
May 20, 2021 | 90.78 | 91.68 | 85.83 | 87.02 | 3,655,405 | -2.46(-2.75%) |
May 19, 2021 | 85.18 | 89.81 | 82.40 | 89.48 | 5,145,954 | -1.45(-1.59%) |
May 18, 2021 | 94.15 | 94.51 | 90.31 | 90.93 | 5,046,396 | -2.75(-2.94%) |
May 17, 2021 | 87.42 | 95.47 | 87.37 | 93.68 | 11,508,784 | +5.63(+6.39%) |
May 14, 2021 | 79.54 | 89.04 | 79.47 | 88.05 | 10,397,755 | +9.74(+12.44%) |
May 13, 2021 | 76.41 | 78.89 | 76.24 | 78.31 | 3,429,626 | +2.44(+3.22%) |
May 12, 2021 | 77.21 | 77.93 | 75.40 | 75.87 | 3,537,241 | -2.11(-2.71%) |
May 11, 2021 | 78.38 | 80.10 | 76.98 | 77.98 | 5,845,831 | -2.30(-2.87%) |
May 10, 2021 | 82.48 | 81.68 | 79.24 | 80.28 | 5,083,471 | -1.40(-1.71%) |
May 07, 2021 | 80.34 | 82.06 | 78.84 | 81.68 | 5,195,442 | +1.40(+1.74%) |
May 06, 2021 | 79.32 | 80.30 | 78.32 | 80.28 | 4,046,097 | +1.39(+1.76%) |
May 05, 2021 | 79.70 | 79.88 | 77.90 | 78.89 | 4,301,080 | -0.04(-0.06%) |
May 04, 2021 | 81.31 | 81.31 | 77.50 | 78.93 | 6,605,732 | -2.78(-3.41%) |
May 03, 2021 | 83.86 | 83.86 | 81.12 | 81.72 | 4,061,110 | -1.11(-1.34%) |
Apr 30, 2021 | 86.54 | 86.62 | 82.37 | 82.82 | 5,413,632 | -3.56(-4.12%) |
Apr 29, 2021 | 85.46 | 86.64 | 84.17 | 86.38 | 3,621,926 | +1.45(+1.71%) |
Apr 28, 2021 | 84.45 | 85.15 | 83.87 | 84.93 | 3,332,493 | +0.87(+1.03%) |
Apr 27, 2021 | 82.72 | 84.39 | 82.71 | 84.06 | 4,291,738 | +0.86(+1.03%) |
Apr 26, 2021 | 79.91 | 83.63 | 79.91 | 83.21 | 5,803,411 | +3.68(+4.62%) |
Apr 23, 2021 | 74.48 | 79.59 | 74.22 | 79.53 | 4,866,833 | +4.52(+6.03%) |
Apr 22, 2021 | 75.04 | 75.89 | 74.16 | 75.01 | 5,073,979 | +0.18(+0.24%) |
Apr 21, 2021 | 73.66 | 74.90 | 72.80 | 74.83 | 2,966,463 | +1.31(+1.78%) |
Apr 20, 2021 | 73.62 | 74.69 | 73.42 | 73.52 | 3,175,018 | +0.07(+0.10%) |
Apr 19, 2021 | 73.09 | 74.20 | 72.74 | 73.45 | 3,486,365 | +0.23(+0.32%) |
Apr 16, 2021 | 72.81 | 73.91 | 72.55 | 73.21 | 6,486,158 | +0.66(+0.91%) |
Apr 15, 2021 | 71.83 | 72.84 | 71.46 | 72.55 | 2,841,591 | +0.94(+1.31%) |
Apr 14, 2021 | 71.38 | 71.98 | 70.52 | 71.62 | 3,861,784 | +0.27(+0.38%) |
Apr 13, 2021 | 71.78 | 71.81 | 70.23 | 71.35 | 2,763,571 | +0.06(+0.09%) |
Apr 12, 2021 | 72.11 | 72.11 | 70.68 | 71.29 | 2,190,951 | -0.55(-0.77%) |
Apr 09, 2021 | 71.30 | 72.05 | 70.83 | 71.84 | 2,267,011 | +0.47(+0.66%) |
Apr 08, 2021 | 71.36 | 71.49 | 69.81 | 71.37 | 2,580,625 | +0.93(+1.32%) |
Apr 07, 2021 | 70.37 | 71.19 | 70.19 | 70.44 | 1,884,202 | +0.21(+0.30%) |
Apr 06, 2021 | 70.17 | 70.78 | 69.59 | 70.23 | 2,594,082 | -0.43(-0.61%) |
Apr 05, 2021 | 70.53 | 71.24 | 70.26 | 70.65 | 2,453,447 | +0.63(+0.90%) |
Apr 01, 2021 | 68.92 | 70.03 | 68.51 | 70.02 | 3,563,166 | +1.55(+2.27%) |
Mar 31, 2021 | 67.65 | 69.16 | 67.29 | 68.47 | 3,099,280 | +0.94(+1.39%) |
Mar 30, 2021 | 66.98 | 67.78 | 66.68 | 67.53 | 2,145,026 | +0.42(+0.62%) |
Mar 29, 2021 | 67.53 | 68.81 | 66.98 | 67.11 | 2,651,643 | -0.70(-1.04%) |
Mar 26, 2021 | 65.03 | 67.87 | 64.76 | 67.82 | 3,175,093 | +2.71(+4.17%) |
Mar 25, 2021 | 63.33 | 65.41 | 62.92 | 65.11 | 3,004,978 | +1.47(+2.31%) |
Mar 24, 2021 | 65.17 | 65.71 | 63.56 | 63.63 | 2,171,020 | -1.13(-1.75%) |
Mar 23, 2021 | 66.61 | 67.13 | 63.95 | 64.77 | 3,275,069 | -2.38(-3.55%) |
Mar 22, 2021 | 66.82 | 67.72 | 66.55 | 67.15 | 3,492,625 | +1.16(+1.76%) |
Mar 19, 2021 | 65.64 | 66.87 | 65.39 | 65.99 | 10,862,798 | +0.67(+1.03%) |
Mar 18, 2021 | 67.90 | 67.99 | 65.01 | 65.32 | 4,694,086 | -3.63(-5.27%) |
Mar 17, 2021 | 67.99 | 69.01 | 66.71 | 68.95 | 3,875,180 | +2.21(+3.31%) |
Mar 16, 2021 | 66.40 | 67.19 | 66.05 | 66.74 | 2,775,557 | +0.06(+0.09%) |
Mar 15, 2021 | 68.20 | 68.29 | 65.65 | 66.68 | 2,998,075 | -1.21(-1.78%) |
Mar 12, 2021 | 68.08 | 68.23 | 67.41 | 67.89 | 2,956,813 | -0.42(-0.61%) |
Mar 11, 2021 | 67.00 | 68.97 | 66.78 | 68.31 | 3,067,559 | +2.05(+3.10%) |
Mar 10, 2021 | 67.04 | 67.10 | 65.90 | 66.26 | 2,400,412 | -0.19(-0.29%) |
Mar 09, 2021 | 66.70 | 67.38 | 66.03 | 66.45 | 3,502,431 | +0.52(+0.79%) |
Mar 08, 2021 | 65.22 | 66.60 | 64.44 | 65.93 | 4,597,069 | +1.04(+1.61%) |
Mar 05, 2021 | 64.44 | 65.43 | 62.95 | 64.88 | 5,440,220 | +1.57(+2.47%) |
Mar 04, 2021 | 64.37 | 64.95 | 62.21 | 63.32 | 9,412,219 | -3.83(-5.70%) |
Mar 03, 2021 | 65.15 | 67.60 | 64.92 | 67.15 | 6,217,954 | +3.02(+4.72%) |
Mar 02, 2021 | 64.71 | 65.59 | 64.02 | 64.12 | 2,535,160 | -1.14(-1.75%) |