Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.80 | 85.02 | 84.15 | 84.67 | 850,930 | +0.72(+0.86%) |
May 27, 2021 | 84.93 | 85.27 | 83.27 | 83.95 | 3,242,857 | -0.32(-0.38%) |
May 26, 2021 | 84.73 | 85.04 | 83.86 | 84.27 | 1,199,761 | -0.11(-0.13%) |
May 25, 2021 | 84.23 | 85.10 | 83.77 | 84.38 | 1,324,081 | -0.08(-0.09%) |
May 24, 2021 | 83.87 | 84.71 | 83.18 | 84.46 | 1,187,508 | +1.21(+1.45%) |
May 21, 2021 | 84.45 | 84.48 | 83.15 | 83.25 | 788,267 | -0.50(-0.60%) |
May 20, 2021 | 83.36 | 83.84 | 82.82 | 83.75 | 1,129,710 | +0.39(+0.47%) |
May 19, 2021 | 82.07 | 83.37 | 81.77 | 83.36 | 1,036,803 | -0.11(-0.13%) |
May 18, 2021 | 84.48 | 84.74 | 83.25 | 83.47 | 975,403 | -0.40(-0.48%) |
May 17, 2021 | 83.57 | 84.56 | 82.92 | 83.87 | 1,012,778 | +0.27(+0.32%) |
May 14, 2021 | 82.19 | 83.77 | 82.19 | 83.60 | 1,343,359 | +1.48(+1.80%) |
May 13, 2021 | 81.57 | 83.36 | 81.08 | 82.12 | 1,195,674 | +0.45(+0.55%) |
May 12, 2021 | 81.61 | 82.61 | 80.98 | 81.67 | 1,738,904 | -0.23(-0.28%) |
May 11, 2021 | 81.17 | 82.00 | 79.83 | 81.90 | 1,091,524 | +0.45(+0.55%) |
May 10, 2021 | 82.77 | 83.12 | 81.17 | 81.45 | 1,426,211 | -0.97(-1.17%) |
May 07, 2021 | 80.32 | 82.43 | 79.84 | 82.42 | 1,165,740 | +2.22(+2.77%) |
May 06, 2021 | 81.10 | 81.15 | 79.30 | 80.20 | 1,082,395 | -0.58(-0.72%) |
May 05, 2021 | 79.78 | 80.99 | 78.55 | 80.78 | 1,740,408 | +1.45(+1.82%) |
May 04, 2021 | 79.22 | 80.54 | 77.98 | 79.33 | 2,081,389 | +0.75(+0.95%) |
May 03, 2021 | 77.98 | 78.83 | 77.81 | 78.58 | 958,813 | +1.28(+1.65%) |
Apr 30, 2021 | 76.05 | 77.97 | 76.05 | 77.31 | 974,999 | +0.52(+0.68%) |
Apr 29, 2021 | 76.96 | 77.51 | 76.40 | 76.79 | 751,320 | +0.68(+0.89%) |
Apr 28, 2021 | 74.30 | 76.90 | 74.30 | 76.11 | 987,183 | +1.80(+2.43%) |
Apr 27, 2021 | 74.79 | 75.67 | 74.00 | 74.30 | 671,053 | -0.09(-0.12%) |
Apr 26, 2021 | 74.12 | 74.95 | 73.81 | 74.39 | 496,432 | +0.41(+0.55%) |
Apr 23, 2021 | 72.37 | 74.04 | 71.70 | 73.98 | 1,295,386 | +1.47(+2.02%) |
Apr 22, 2021 | 73.22 | 73.62 | 72.50 | 72.52 | 1,143,137 | -0.82(-1.11%) |
Apr 21, 2021 | 72.95 | 73.80 | 72.78 | 73.34 | 560,905 | +0.32(+0.44%) |
Apr 20, 2021 | 74.22 | 74.52 | 72.68 | 73.02 | 904,566 | -1.43(-1.92%) |
Apr 19, 2021 | 74.13 | 75.17 | 73.80 | 74.44 | 693,063 | +0.68(+0.92%) |
Apr 16, 2021 | 74.67 | 74.82 | 73.77 | 73.77 | 636,060 | -0.61(-0.82%) |
Apr 15, 2021 | 74.68 | 74.68 | 73.08 | 74.37 | 674,144 | +0.83(+1.13%) |
Apr 14, 2021 | 73.01 | 74.53 | 72.71 | 73.55 | 709,224 | +1.25(+1.72%) |
Apr 13, 2021 | 72.06 | 73.46 | 71.74 | 72.30 | 868,305 | +0.30(+0.42%) |
Apr 12, 2021 | 73.76 | 73.76 | 71.82 | 72.00 | 864,354 | -0.92(-1.26%) |
Apr 09, 2021 | 73.00 | 73.54 | 71.54 | 72.92 | 1,766,390 | +0.17(+0.23%) |
Apr 08, 2021 | 72.96 | 73.13 | 71.71 | 72.75 | 1,204,951 | -0.71(-0.96%) |
Apr 07, 2021 | 70.67 | 74.06 | 70.31 | 73.46 | 1,284,419 | +2.92(+4.14%) |
Apr 06, 2021 | 71.06 | 72.34 | 70.31 | 70.53 | 924,824 | -0.53(-0.74%) |
Apr 05, 2021 | 71.84 | 71.85 | 70.85 | 71.06 | 650,781 | -0.54(-0.75%) |
Apr 01, 2021 | 71.37 | 72.00 | 70.39 | 71.60 | 1,338,605 | -0.21(-0.29%) |
Mar 31, 2021 | 71.35 | 72.07 | 70.99 | 71.81 | 1,422,640 | -0.19(-0.26%) |
Mar 30, 2021 | 72.73 | 72.73 | 71.51 | 72.00 | 925,849 | -1.10(-1.50%) |
Mar 29, 2021 | 73.89 | 74.13 | 72.02 | 73.10 | 1,047,717 | -0.75(-1.01%) |
Mar 26, 2021 | 72.19 | 73.87 | 71.81 | 73.84 | 916,236 | +1.58(+2.18%) |
Mar 25, 2021 | 70.84 | 72.35 | 69.37 | 72.27 | 1,276,064 | +0.52(+0.72%) |
Mar 24, 2021 | 71.53 | 72.00 | 70.39 | 71.75 | 1,284,213 | +1.06(+1.50%) |
Mar 23, 2021 | 71.09 | 72.48 | 69.73 | 70.69 | 1,619,419 | -1.76(-2.42%) |
Mar 22, 2021 | 70.87 | 72.68 | 70.60 | 72.45 | 1,389,987 | +1.39(+1.95%) |
Mar 19, 2021 | 71.28 | 72.54 | 70.51 | 71.06 | 3,263,033 | -0.22(-0.31%) |
Mar 18, 2021 | 73.50 | 73.78 | 70.96 | 71.28 | 1,666,791 | -2.63(-3.56%) |
Mar 17, 2021 | 75.13 | 75.31 | 73.55 | 73.91 | 1,233,714 | -0.83(-1.11%) |
Mar 16, 2021 | 75.36 | 76.90 | 74.54 | 74.74 | 1,508,813 | -1.18(-1.55%) |
Mar 15, 2021 | 74.25 | 76.10 | 74.14 | 75.92 | 991,022 | +0.99(+1.32%) |
Mar 12, 2021 | 73.54 | 75.08 | 72.94 | 74.93 | 1,118,797 | +1.07(+1.44%) |
Mar 11, 2021 | 73.80 | 74.94 | 73.08 | 73.86 | 1,540,907 | +0.07(+0.09%) |
Mar 10, 2021 | 72.39 | 73.80 | 71.81 | 73.80 | 1,472,030 | +2.64(+3.71%) |
Mar 09, 2021 | 73.27 | 74.21 | 71.09 | 71.15 | 1,107,388 | -1.84(-2.53%) |
Mar 08, 2021 | 72.77 | 74.40 | 71.64 | 73.00 | 1,370,610 | +0.55(+0.76%) |
Mar 05, 2021 | 73.84 | 75.00 | 71.63 | 72.45 | 2,535,820 | -0.62(-0.85%) |
Mar 04, 2021 | 69.64 | 73.73 | 68.97 | 73.07 | 4,949,271 | +4.18(+6.07%) |
Mar 03, 2021 | 68.54 | 70.25 | 68.38 | 68.89 | 1,312,614 | -0.13(-0.19%) |
Mar 02, 2021 | 67.90 | 69.53 | 67.27 | 69.02 | 1,494,842 | +0.94(+1.38%) |