Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.43 | 76.43 | 74.49 | 75.65 | 40,888 | -0.26(-0.34%) |
May 27, 2021 | 74.62 | 76.51 | 74.35 | 75.91 | 150,609 | +1.50(+2.02%) |
May 26, 2021 | 75.42 | 76.67 | 74.08 | 74.41 | 85,613 | -0.97(-1.29%) |
May 25, 2021 | 75.93 | 76.01 | 74.89 | 75.38 | 115,066 | +0.26(+0.35%) |
May 24, 2021 | 74.37 | 75.53 | 74.00 | 75.12 | 71,998 | +1.29(+1.75%) |
May 21, 2021 | 74.48 | 75.16 | 73.29 | 73.83 | 198,889 | +0.30(+0.41%) |
May 20, 2021 | 72.58 | 73.95 | 71.94 | 73.53 | 76,132 | +1.17(+1.62%) |
May 19, 2021 | 71.42 | 72.36 | 70.40 | 72.36 | 57,708 | -0.08(-0.11%) |
May 18, 2021 | 72.84 | 73.60 | 72.36 | 72.44 | 74,909 | -0.67(-0.92%) |
May 17, 2021 | 72.52 | 73.75 | 71.55 | 73.11 | 108,118 | -0.09(-0.12%) |
May 14, 2021 | 71.39 | 73.37 | 70.61 | 73.20 | 76,220 | +2.67(+3.79%) |
May 13, 2021 | 70.32 | 71.74 | 69.59 | 70.53 | 105,633 | +0.62(+0.89%) |
May 12, 2021 | 69.91 | 71.29 | 69.40 | 69.91 | 98,362 | -0.63(-0.89%) |
May 11, 2021 | 68.05 | 70.94 | 68.05 | 70.54 | 113,547 | +0.91(+1.31%) |
May 10, 2021 | 70.57 | 71.37 | 69.31 | 69.63 | 122,238 | -1.46(-2.05%) |
May 07, 2021 | 70.82 | 72.05 | 70.51 | 71.09 | 93,837 | +1.08(+1.54%) |
May 06, 2021 | 72.09 | 72.09 | 69.32 | 70.01 | 106,706 | -1.97(-2.74%) |
May 05, 2021 | 72.87 | 73.17 | 71.00 | 71.98 | 87,291 | -0.31(-0.43%) |
May 04, 2021 | 74.30 | 74.30 | 71.39 | 72.29 | 85,139 | -2.53(-3.38%) |
May 03, 2021 | 76.43 | 76.58 | 73.80 | 74.82 | 172,837 | -1.03(-1.35%) |
Apr 30, 2021 | 80.50 | 80.67 | 74.52 | 75.84 | 191,600 | -5.58(-6.85%) |
Apr 29, 2021 | 88.00 | 88.00 | 79.56 | 81.42 | 174,004 | -6.98(-7.90%) |
Apr 28, 2021 | 87.97 | 89.36 | 87.81 | 88.40 | 59,092 | +0.11(+0.12%) |
Apr 27, 2021 | 89.06 | 89.12 | 87.86 | 88.29 | 50,640 | -0.94(-1.05%) |
Apr 26, 2021 | 90.05 | 90.05 | 88.68 | 89.23 | 42,507 | +0.23(+0.26%) |
Apr 23, 2021 | 87.87 | 90.42 | 87.50 | 89.00 | 74,300 | +1.98(+2.28%) |
Apr 22, 2021 | 87.77 | 88.93 | 86.47 | 87.02 | 56,672 | -0.16(-0.18%) |
Apr 21, 2021 | 86.44 | 87.53 | 86.44 | 87.18 | 45,461 | +1.22(+1.42%) |
Apr 20, 2021 | 86.63 | 87.79 | 85.31 | 85.96 | 79,654 | -0.99(-1.14%) |
Apr 19, 2021 | 86.12 | 86.97 | 85.67 | 86.95 | 69,649 | +0.24(+0.28%) |
Apr 16, 2021 | 83.67 | 87.81 | 83.02 | 86.71 | 95,600 | +3.15(+3.77%) |
Apr 15, 2021 | 86.43 | 86.89 | 83.25 | 83.56 | 117,160 | -2.04(-2.38%) |
Apr 14, 2021 | 85.34 | 87.37 | 85.34 | 85.60 | 43,142 | -0.20(-0.23%) |
Apr 13, 2021 | 86.13 | 86.62 | 84.82 | 85.80 | 43,666 | -0.40(-0.46%) |
Apr 12, 2021 | 87.18 | 87.18 | 85.62 | 86.20 | 35,509 | -0.98(-1.12%) |
Apr 09, 2021 | 86.20 | 87.56 | 85.09 | 87.18 | 52,600 | +1.19(+1.38%) |
Apr 08, 2021 | 86.96 | 87.36 | 85.50 | 85.99 | 83,462 | -0.08(-0.09%) |
Apr 07, 2021 | 89.44 | 89.84 | 85.95 | 86.07 | 53,263 | -3.11(-3.49%) |
Apr 06, 2021 | 89.72 | 90.02 | 88.52 | 89.18 | 73,901 | -0.57(-0.64%) |
Apr 05, 2021 | 89.59 | 90.12 | 88.62 | 89.75 | 42,767 | +1.53(+1.73%) |
Apr 01, 2021 | 87.24 | 88.45 | 87.24 | 88.22 | 52,100 | +1.65(+1.91%) |
Mar 31, 2021 | 86.36 | 87.24 | 85.64 | 86.57 | 71,313 | +0.91(+1.06%) |
Mar 30, 2021 | 84.71 | 86.28 | 84.42 | 85.66 | 72,816 | +0.39(+0.46%) |
Mar 29, 2021 | 87.34 | 88.95 | 84.66 | 85.27 | 93,946 | -2.64(-3.00%) |
Mar 26, 2021 | 84.56 | 87.91 | 84.12 | 87.91 | 159,500 | +3.56(+4.22%) |
Mar 25, 2021 | 82.17 | 84.92 | 81.43 | 84.35 | 105,584 | +0.03(+0.04%) |
Mar 24, 2021 | 86.94 | 87.32 | 84.11 | 84.32 | 132,737 | -1.91(-2.22%) |
Mar 23, 2021 | 87.95 | 89.09 | 85.16 | 86.23 | 81,685 | -2.85(-3.20%) |
Mar 22, 2021 | 89.25 | 90.45 | 87.89 | 89.08 | 70,427 | +0.38(+0.43%) |
Mar 19, 2021 | 89.97 | 93.44 | 88.62 | 88.70 | 347,000 | -1.49(-1.65%) |
Mar 18, 2021 | 93.67 | 93.67 | 89.76 | 90.19 | 66,816 | -3.78(-4.02%) |
Mar 17, 2021 | 94.14 | 94.97 | 92.93 | 93.97 | 74,195 | -0.53(-0.56%) |
Mar 16, 2021 | 95.15 | 95.39 | 93.57 | 94.50 | 93,556 | -1.15(-1.20%) |
Mar 15, 2021 | 94.51 | 95.66 | 93.58 | 95.65 | 91,614 | +0.86(+0.91%) |
Mar 12, 2021 | 94.05 | 95.07 | 92.24 | 94.79 | 84,500 | +0.93(+0.99%) |
Mar 11, 2021 | 93.59 | 94.76 | 93.06 | 93.86 | 100,520 | +1.60(+1.73%) |
Mar 10, 2021 | 92.15 | 93.19 | 90.11 | 92.26 | 118,838 | +2.16(+2.40%) |
Mar 09, 2021 | 87.48 | 90.30 | 85.22 | 90.10 | 96,615 | +3.98(+4.62%) |
Mar 08, 2021 | 87.81 | 87.81 | 85.43 | 86.12 | 74,458 | -0.82(-0.94%) |
Mar 05, 2021 | 88.37 | 88.89 | 83.63 | 86.94 | 161,900 | -0.52(-0.59%) |
Mar 04, 2021 | 91.63 | 92.18 | 85.55 | 87.46 | 146,252 | -5.03(-5.44%) |
Mar 03, 2021 | 93.62 | 94.88 | 92.38 | 92.49 | 100,991 | -1.29(-1.38%) |
Mar 02, 2021 | 95.38 | 95.69 | 92.94 | 93.78 | 65,741 | -2.32(-2.41%) |