Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.91 | 81.17 | 79.99 | 81.16 | 2,341,073 | +0.22(+0.27%) |
May 27, 2021 | 81.19 | 81.76 | 80.52 | 80.95 | 964,563 | +1.11(+1.39%) |
May 26, 2021 | 79.22 | 79.87 | 78.73 | 79.84 | 1,285,470 | +0.28(+0.36%) |
May 25, 2021 | 79.59 | 80.70 | 79.29 | 79.56 | 2,767,889 | +0.22(+0.27%) |
May 24, 2021 | 78.99 | 79.50 | 78.21 | 79.34 | 1,638,340 | +0.92(+1.18%) |
May 21, 2021 | 77.48 | 78.50 | 77.02 | 78.42 | 1,588,617 | +1.62(+2.11%) |
May 20, 2021 | 76.46 | 77.07 | 75.45 | 76.80 | 853,392 | +0.31(+0.41%) |
May 19, 2021 | 76.50 | 76.90 | 75.52 | 76.49 | 853,523 | -1.10(-1.42%) |
May 18, 2021 | 78.72 | 79.40 | 77.54 | 77.58 | 1,119,182 | -1.27(-1.60%) |
May 17, 2021 | 78.25 | 79.31 | 78.12 | 78.85 | 1,095,731 | -0.13(-0.16%) |
May 14, 2021 | 78.17 | 79.62 | 77.83 | 78.98 | 949,533 | +1.60(+2.07%) |
May 13, 2021 | 76.07 | 77.94 | 76.07 | 77.38 | 691,048 | +1.16(+1.52%) |
May 12, 2021 | 78.12 | 78.38 | 75.99 | 76.22 | 1,074,814 | -1.62(-2.08%) |
May 11, 2021 | 78.28 | 79.44 | 77.15 | 77.84 | 912,076 | -1.46(-1.84%) |
May 10, 2021 | 80.83 | 80.98 | 79.26 | 79.30 | 1,201,112 | -0.99(-1.23%) |
May 07, 2021 | 79.46 | 80.55 | 78.97 | 80.29 | 1,104,376 | +0.23(+0.28%) |
May 06, 2021 | 79.64 | 80.30 | 79.26 | 80.07 | 1,069,287 | +0.60(+0.75%) |
May 05, 2021 | 79.77 | 79.87 | 78.93 | 79.47 | 1,767,158 | -0.16(-0.20%) |
May 04, 2021 | 79.01 | 79.84 | 78.18 | 79.62 | 2,093,172 | +0.32(+0.41%) |
May 03, 2021 | 81.34 | 82.16 | 79.22 | 79.30 | 2,010,252 | -1.07(-1.33%) |
Apr 30, 2021 | 82.01 | 82.89 | 79.67 | 80.37 | 2,151,908 | -1.61(-1.96%) |
Apr 29, 2021 | 85.01 | 85.01 | 80.70 | 81.97 | 2,772,931 | -1.80(-2.15%) |
Apr 28, 2021 | 83.34 | 84.38 | 82.79 | 83.78 | 1,592,573 | +0.54(+0.65%) |
Apr 27, 2021 | 82.79 | 83.47 | 82.39 | 83.24 | 880,483 | +0.52(+0.63%) |
Apr 26, 2021 | 83.42 | 83.90 | 82.57 | 82.72 | 1,332,413 | -0.92(-1.10%) |
Apr 23, 2021 | 82.44 | 83.97 | 82.26 | 83.64 | 1,463,538 | +1.64(+1.99%) |
Apr 22, 2021 | 81.55 | 83.20 | 80.66 | 82.00 | 1,579,222 | +0.72(+0.89%) |
Apr 21, 2021 | 78.72 | 81.42 | 78.19 | 81.28 | 1,393,065 | +2.34(+2.96%) |
Apr 20, 2021 | 79.33 | 79.64 | 77.91 | 78.94 | 1,492,543 | -0.58(-0.73%) |
Apr 19, 2021 | 79.10 | 79.86 | 78.28 | 79.52 | 1,047,826 | +0.58(+0.73%) |
Apr 16, 2021 | 79.51 | 79.97 | 78.77 | 78.94 | 1,267,168 | -0.07(-0.09%) |
Apr 15, 2021 | 78.95 | 79.19 | 78.13 | 79.01 | 1,054,513 | -0.15(-0.19%) |
Apr 14, 2021 | 77.35 | 79.41 | 77.35 | 79.15 | 1,329,652 | +1.69(+2.19%) |
Apr 13, 2021 | 79.12 | 79.12 | 77.18 | 77.46 | 1,166,527 | -1.67(-2.12%) |
Apr 12, 2021 | 78.31 | 79.22 | 77.82 | 79.13 | 1,102,048 | +1.26(+1.62%) |
Apr 09, 2021 | 76.75 | 78.01 | 76.57 | 77.87 | 1,630,908 | +1.84(+2.42%) |
Apr 08, 2021 | 76.09 | 76.93 | 75.40 | 76.03 | 2,341,087 | -0.42(-0.55%) |
Apr 07, 2021 | 78.06 | 78.12 | 76.19 | 76.45 | 2,414,679 | -1.29(-1.66%) |
Apr 06, 2021 | 78.84 | 79.12 | 77.73 | 77.74 | 1,179,999 | -1.55(-1.95%) |
Apr 05, 2021 | 78.28 | 79.31 | 77.51 | 79.29 | 1,172,494 | +1.94(+2.51%) |
Apr 01, 2021 | 77.89 | 77.89 | 76.22 | 77.35 | 1,095,713 | -0.17(-0.21%) |
Mar 31, 2021 | 77.97 | 78.14 | 76.36 | 77.52 | 1,386,791 | -0.55(-0.70%) |
Mar 30, 2021 | 76.67 | 78.61 | 76.60 | 78.07 | 1,125,736 | +1.56(+2.04%) |
Mar 29, 2021 | 76.62 | 77.90 | 75.91 | 76.51 | 1,101,313 | -0.36(-0.47%) |
Mar 26, 2021 | 76.37 | 76.98 | 75.64 | 76.87 | 1,579,543 | +0.62(+0.81%) |
Mar 25, 2021 | 74.06 | 76.35 | 73.80 | 76.26 | 1,721,871 | +1.79(+2.41%) |
Mar 24, 2021 | 73.35 | 75.68 | 73.17 | 74.46 | 1,423,297 | +1.99(+2.74%) |
Mar 23, 2021 | 72.79 | 74.23 | 72.08 | 72.48 | 2,049,317 | -0.45(-0.62%) |
Mar 22, 2021 | 73.95 | 74.05 | 71.91 | 72.93 | 2,178,178 | -1.16(-1.56%) |
Mar 19, 2021 | 73.99 | 74.94 | 73.11 | 74.08 | 2,119,741 | -0.52(-0.70%) |
Mar 18, 2021 | 75.17 | 76.75 | 74.59 | 74.60 | 1,618,787 | -0.61(-0.81%) |
Mar 17, 2021 | 74.88 | 76.19 | 74.47 | 75.21 | 1,766,096 | +0.36(+0.48%) |
Mar 16, 2021 | 75.76 | 75.88 | 74.67 | 74.85 | 819,362 | -1.15(-1.51%) |
Mar 15, 2021 | 76.48 | 76.87 | 74.95 | 75.99 | 748,119 | -0.47(-0.61%) |
Mar 12, 2021 | 75.71 | 76.74 | 75.33 | 76.46 | 1,010,854 | +0.71(+0.93%) |
Mar 11, 2021 | 74.97 | 77.28 | 74.87 | 75.76 | 1,456,366 | +1.09(+1.46%) |
Mar 10, 2021 | 71.77 | 75.14 | 71.55 | 74.67 | 1,793,345 | +3.20(+4.48%) |
Mar 09, 2021 | 73.10 | 73.69 | 71.35 | 71.47 | 2,056,951 | -1.36(-1.87%) |
Mar 08, 2021 | 73.63 | 74.25 | 72.77 | 72.83 | 3,595,566 | -0.21(-0.28%) |
Mar 05, 2021 | 72.11 | 73.41 | 70.51 | 73.03 | 1,019,534 | +2.08(+2.93%) |
Mar 04, 2021 | 72.67 | 72.91 | 69.73 | 70.96 | 1,149,786 | -1.90(-2.61%) |
Mar 03, 2021 | 73.05 | 73.86 | 72.56 | 72.86 | 1,698,068 | -0.36(-0.49%) |
Mar 02, 2021 | 73.57 | 74.33 | 72.93 | 73.22 | 1,809,429 | -0.10(-0.13%) |