Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.43 | 79.49 | 77.43 | 78.42 | 156,359 | +0.74(+0.95%) |
May 27, 2021 | 77.00 | 78.37 | 75.82 | 77.68 | 185,835 | +1.87(+2.47%) |
May 26, 2021 | 75.00 | 76.35 | 73.67 | 75.81 | 289,116 | +1.27(+1.70%) |
May 25, 2021 | 77.42 | 77.42 | 73.82 | 74.54 | 368,710 | -2.13(-2.78%) |
May 24, 2021 | 79.29 | 79.49 | 76.13 | 76.67 | 297,066 | -1.86(-2.37%) |
May 21, 2021 | 81.26 | 81.71 | 78.31 | 78.53 | 130,376 | -2.13(-2.64%) |
May 20, 2021 | 82.15 | 82.34 | 79.51 | 80.66 | 103,014 | -1.11(-1.36%) |
May 19, 2021 | 81.50 | 82.22 | 79.40 | 81.77 | 95,225 | -0.59(-0.72%) |
May 18, 2021 | 84.15 | 85.27 | 82.34 | 82.36 | 122,311 | -1.29(-1.54%) |
May 17, 2021 | 84.50 | 84.67 | 82.05 | 83.65 | 90,764 | -1.49(-1.75%) |
May 14, 2021 | 85.01 | 85.78 | 82.71 | 85.14 | 104,698 | +1.39(+1.66%) |
May 13, 2021 | 78.80 | 84.28 | 78.80 | 83.75 | 183,516 | +6.00(+7.72%) |
May 12, 2021 | 83.14 | 83.28 | 77.51 | 77.75 | 118,969 | -6.26(-7.45%) |
May 11, 2021 | 80.01 | 84.33 | 79.23 | 84.01 | 129,486 | +1.03(+1.24%) |
May 10, 2021 | 84.86 | 87.20 | 82.93 | 82.98 | 137,952 | -1.58(-1.87%) |
May 07, 2021 | 83.04 | 85.03 | 82.93 | 84.56 | 91,544 | +1.94(+2.35%) |
May 06, 2021 | 82.50 | 82.62 | 78.40 | 82.62 | 192,805 | +0.44(+0.54%) |
May 05, 2021 | 88.99 | 88.99 | 81.86 | 82.18 | 221,556 | -3.23(-3.78%) |
May 04, 2021 | 84.06 | 86.33 | 79.10 | 85.41 | 340,447 | -1.39(-1.60%) |
May 03, 2021 | 84.05 | 88.01 | 84.05 | 86.80 | 161,099 | +3.44(+4.13%) |
Apr 30, 2021 | 82.65 | 83.81 | 81.80 | 83.36 | 100,200 | -0.33(-0.39%) |
Apr 29, 2021 | 84.90 | 86.63 | 83.50 | 83.69 | 69,690 | -0.28(-0.33%) |
Apr 28, 2021 | 87.20 | 87.20 | 83.81 | 83.97 | 118,841 | -3.46(-3.96%) |
Apr 27, 2021 | 87.60 | 89.27 | 87.00 | 87.43 | 92,996 | -0.16(-0.18%) |
Apr 26, 2021 | 86.91 | 89.27 | 86.51 | 87.59 | 126,969 | +1.51(+1.75%) |
Apr 23, 2021 | 84.56 | 87.40 | 84.28 | 86.08 | 108,500 | +1.60(+1.89%) |
Apr 22, 2021 | 81.41 | 86.50 | 80.53 | 84.48 | 219,460 | +3.78(+4.68%) |
Apr 21, 2021 | 79.50 | 81.17 | 77.20 | 80.70 | 135,011 | +0.77(+0.96%) |
Apr 20, 2021 | 83.93 | 84.80 | 79.86 | 79.93 | 261,500 | -3.72(-4.45%) |
Apr 19, 2021 | 84.36 | 84.36 | 81.75 | 83.65 | 184,089 | -0.59(-0.70%) |
Apr 16, 2021 | 83.88 | 84.81 | 82.07 | 84.24 | 89,600 | +0.98(+1.18%) |
Apr 15, 2021 | 84.90 | 84.90 | 82.61 | 83.26 | 117,642 | -0.70(-0.83%) |
Apr 14, 2021 | 84.00 | 86.31 | 83.65 | 83.96 | 111,564 | -0.23(-0.27%) |
Apr 13, 2021 | 85.50 | 85.50 | 82.50 | 84.19 | 96,172 | -1.28(-1.50%) |
Apr 12, 2021 | 83.80 | 85.62 | 82.41 | 85.47 | 97,844 | +2.21(+2.65%) |
Apr 09, 2021 | 82.64 | 83.52 | 81.38 | 83.26 | 111,400 | +0.10(+0.12%) |
Apr 08, 2021 | 82.54 | 84.08 | 80.73 | 83.16 | 75,663 | +1.40(+1.71%) |
Apr 07, 2021 | 82.74 | 84.50 | 81.06 | 81.76 | 107,646 | -0.84(-1.02%) |
Apr 06, 2021 | 83.33 | 85.73 | 82.50 | 82.60 | 93,852 | -0.48(-0.58%) |
Apr 05, 2021 | 82.66 | 83.55 | 79.59 | 83.08 | 127,427 | +1.66(+2.04%) |
Apr 01, 2021 | 80.50 | 82.31 | 80.15 | 81.42 | 91,200 | +1.74(+2.18%) |
Mar 31, 2021 | 79.89 | 80.77 | 78.99 | 79.68 | 157,988 | +0.42(+0.53%) |
Mar 30, 2021 | 77.46 | 79.99 | 75.90 | 79.26 | 94,352 | +2.15(+2.79%) |
Mar 29, 2021 | 80.12 | 82.06 | 75.69 | 77.11 | 158,470 | -3.89(-4.80%) |
Mar 26, 2021 | 80.66 | 81.21 | 76.75 | 81.00 | 187,800 | +1.55(+1.95%) |
Mar 25, 2021 | 76.00 | 80.07 | 74.49 | 79.45 | 161,342 | +2.54(+3.30%) |
Mar 24, 2021 | 80.92 | 82.58 | 76.55 | 76.91 | 173,068 | -3.22(-4.02%) |
Mar 23, 2021 | 84.39 | 85.59 | 79.11 | 80.13 | 186,041 | -5.60(-6.53%) |
Mar 22, 2021 | 88.36 | 88.36 | 84.48 | 85.73 | 119,677 | -0.51(-0.59%) |
Mar 19, 2021 | 85.93 | 89.03 | 85.00 | 86.24 | 342,500 | +0.16(+0.19%) |
Mar 18, 2021 | 88.03 | 88.49 | 85.65 | 86.08 | 151,559 | -1.92(-2.18%) |
Mar 17, 2021 | 91.65 | 91.66 | 86.01 | 88.00 | 216,445 | -3.94(-4.29%) |
Mar 16, 2021 | 92.08 | 93.00 | 90.35 | 91.94 | 159,373 | +0.22(+0.24%) |
Mar 15, 2021 | 90.00 | 91.72 | 88.47 | 91.72 | 186,641 | +2.68(+3.01%) |
Mar 12, 2021 | 88.08 | 89.94 | 88.08 | 89.04 | 129,200 | +0.38(+0.43%) |
Mar 11, 2021 | 87.30 | 89.27 | 87.30 | 88.66 | 149,852 | +2.53(+2.94%) |
Mar 10, 2021 | 85.95 | 88.00 | 84.88 | 86.13 | 218,105 | +1.59(+1.88%) |
Mar 09, 2021 | 85.29 | 85.90 | 82.85 | 84.54 | 273,209 | +0.61(+0.73%) |
Mar 08, 2021 | 81.17 | 85.95 | 80.00 | 83.93 | 297,520 | +3.89(+4.86%) |
Mar 05, 2021 | 79.15 | 80.13 | 74.39 | 80.04 | 232,300 | +2.69(+3.48%) |
Mar 04, 2021 | 79.20 | 80.17 | 73.88 | 77.35 | 228,224 | -2.17(-2.73%) |
Mar 03, 2021 | 79.53 | 82.41 | 78.46 | 79.52 | 158,282 | +0.43(+0.54%) |
Mar 02, 2021 | 79.65 | 80.64 | 78.50 | 79.09 | 164,245 | -0.21(-0.26%) |