Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.41 | 80.60 | 79.51 | 80.14 | 1,184,308 | -0.18(-0.22%) |
May 27, 2021 | 81.69 | 82.57 | 80.31 | 80.32 | 2,036,430 | -0.77(-0.94%) |
May 26, 2021 | 80.33 | 81.19 | 79.23 | 81.09 | 1,203,347 | +0.76(+0.94%) |
May 25, 2021 | 80.18 | 81.08 | 79.70 | 80.33 | 1,194,725 | +0.20(+0.25%) |
May 24, 2021 | 80.51 | 80.97 | 79.79 | 80.13 | 541,857 | -0.05(-0.06%) |
May 21, 2021 | 79.99 | 80.71 | 79.41 | 80.17 | 1,293,923 | +1.26(+1.59%) |
May 20, 2021 | 79.35 | 79.68 | 77.91 | 78.92 | 1,654,388 | -0.44(-0.56%) |
May 19, 2021 | 79.91 | 80.02 | 78.32 | 79.36 | 1,126,211 | -1.66(-2.05%) |
May 18, 2021 | 82.72 | 82.98 | 81.01 | 81.02 | 1,050,899 | -1.17(-1.43%) |
May 17, 2021 | 82.87 | 83.06 | 81.95 | 82.19 | 1,086,977 | -1.00(-1.20%) |
May 14, 2021 | 82.50 | 83.53 | 82.38 | 83.19 | 852,418 | +1.21(+1.48%) |
May 13, 2021 | 81.24 | 82.89 | 81.04 | 81.98 | 588,690 | +0.87(+1.08%) |
May 12, 2021 | 82.86 | 83.53 | 80.28 | 81.11 | 1,173,715 | -2.21(-2.66%) |
May 11, 2021 | 81.60 | 83.58 | 81.14 | 83.32 | 1,048,815 | +0.21(+0.25%) |
May 10, 2021 | 84.34 | 84.80 | 83.07 | 83.11 | 1,061,995 | -0.72(-0.85%) |
May 07, 2021 | 81.48 | 84.44 | 81.24 | 83.83 | 1,539,748 | +2.16(+2.64%) |
May 06, 2021 | 82.62 | 82.96 | 80.34 | 81.67 | 1,124,218 | -0.95(-1.14%) |
May 05, 2021 | 80.87 | 82.62 | 79.67 | 82.62 | 1,481,168 | +2.73(+3.41%) |
May 04, 2021 | 78.80 | 81.91 | 78.03 | 79.89 | 2,768,023 | +1.10(+1.40%) |
May 03, 2021 | 78.06 | 79.43 | 77.90 | 78.79 | 1,974,142 | +1.29(+1.67%) |
Apr 30, 2021 | 78.12 | 78.80 | 77.33 | 77.49 | 1,008,665 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.02 | 77.93 | 78.45 | 1,039,221 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.59 | 78.62 | 1,189,177 | -2.47(-3.04%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.13 | 81.09 | 2,179,668 | +2.10(+2.66%) |
Apr 26, 2021 | 78.34 | 79.39 | 78.12 | 78.99 | 1,465,524 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.12 | 1,317,071 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,383,974 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.22 | 73.71 | 76.01 | 1,436,921 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,959 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.01 | 75.54 | 76.35 | 1,297,921 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,384 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.31 | 72.33 | 74.27 | 1,324,904 | +0.81(+1.10%) |
Apr 14, 2021 | 71.97 | 74.10 | 71.72 | 73.46 | 1,061,291 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.31 | 659,023 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.76 | 667,007 | -0.17(-0.24%) |
Apr 09, 2021 | 72.43 | 72.93 | 71.65 | 72.93 | 659,298 | +0.97(+1.35%) |
Apr 08, 2021 | 72.09 | 72.26 | 70.87 | 71.96 | 1,072,734 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.31 | 71.88 | 72.13 | 548,515 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.55 | 71.92 | 72.80 | 866,670 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.99 | 72.46 | 72.46 | 786,965 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.99 | 73.62 | 1,249,093 | +0.85(+1.17%) |
Mar 31, 2021 | 73.67 | 74.06 | 72.77 | 72.77 | 1,222,661 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.64 | 71.38 | 73.26 | 1,372,329 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.31 | 1,224,762 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.28 | 72.77 | 1,028,709 | +2.00(+2.83%) |
Mar 25, 2021 | 68.85 | 71.12 | 68.31 | 70.77 | 1,712,520 | +1.44(+2.08%) |
Mar 24, 2021 | 70.09 | 70.90 | 69.22 | 69.33 | 961,702 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,388 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.52 | 71.29 | 789,326 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.44 | 70.83 | 71.77 | 1,745,745 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.09 | 930,790 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,278 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.43 | 71.87 | 72.50 | 927,401 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.98 | 72.74 | 938,845 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.75 | 74.15 | 1,632,013 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.78 | 1,487,842 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,325 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,944 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.44 | 70.89 | 72.02 | 1,655,373 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,650 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,415,981 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,131 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.32 | 72.01 | 72.76 | 1,364,152 | +0.53(+0.74%) |