Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.33 | 80.52 | 79.44 | 80.07 | 1,185,437 | -0.18(-0.22%) |
May 27, 2021 | 81.62 | 82.49 | 80.23 | 80.24 | 2,038,371 | -0.77(-0.94%) |
May 26, 2021 | 80.25 | 81.11 | 79.15 | 81.01 | 1,204,494 | +0.76(+0.94%) |
May 25, 2021 | 80.10 | 81.00 | 79.62 | 80.25 | 1,195,864 | +0.20(+0.25%) |
May 24, 2021 | 80.44 | 80.90 | 79.72 | 80.05 | 542,374 | -0.05(-0.06%) |
May 21, 2021 | 79.91 | 80.63 | 79.34 | 80.09 | 1,295,157 | +1.25(+1.59%) |
May 20, 2021 | 79.27 | 79.61 | 77.84 | 78.84 | 1,655,965 | -0.44(-0.56%) |
May 19, 2021 | 79.84 | 79.95 | 78.24 | 79.28 | 1,127,285 | -1.66(-2.05%) |
May 18, 2021 | 82.64 | 82.90 | 80.93 | 80.94 | 1,051,901 | -1.17(-1.43%) |
May 17, 2021 | 82.79 | 82.99 | 81.88 | 82.11 | 1,088,014 | -1.00(-1.20%) |
May 14, 2021 | 82.43 | 83.45 | 82.30 | 83.11 | 853,231 | +1.21(+1.48%) |
May 13, 2021 | 81.16 | 82.81 | 80.96 | 81.90 | 589,251 | +0.87(+1.08%) |
May 12, 2021 | 82.78 | 83.45 | 80.21 | 81.03 | 1,174,834 | -2.21(-2.66%) |
May 11, 2021 | 81.52 | 83.50 | 81.06 | 83.24 | 1,049,815 | +0.21(+0.25%) |
May 10, 2021 | 84.26 | 84.72 | 83.00 | 83.03 | 1,063,007 | -0.72(-0.85%) |
May 07, 2021 | 81.40 | 84.36 | 81.16 | 83.75 | 1,541,216 | +2.16(+2.64%) |
May 06, 2021 | 82.54 | 82.88 | 80.26 | 81.59 | 1,125,290 | -0.94(-1.14%) |
May 05, 2021 | 80.79 | 82.54 | 79.59 | 82.54 | 1,482,581 | +2.72(+3.41%) |
May 04, 2021 | 78.72 | 81.83 | 77.95 | 79.81 | 2,770,662 | +1.10(+1.40%) |
May 03, 2021 | 77.99 | 79.35 | 77.82 | 78.71 | 1,976,024 | +1.29(+1.67%) |
Apr 30, 2021 | 78.04 | 78.72 | 77.25 | 77.42 | 1,009,626 | -0.95(-1.22%) |
Apr 29, 2021 | 79.33 | 79.94 | 77.86 | 78.37 | 1,040,212 | -0.17(-0.22%) |
Apr 28, 2021 | 81.23 | 81.45 | 78.51 | 78.55 | 1,190,311 | -2.47(-3.05%) |
Apr 27, 2021 | 79.23 | 81.47 | 79.05 | 81.01 | 2,181,746 | +2.10(+2.66%) |
Apr 26, 2021 | 78.26 | 79.32 | 78.04 | 78.91 | 1,466,921 | +0.87(+1.12%) |
Apr 23, 2021 | 76.65 | 78.12 | 76.30 | 78.04 | 1,318,326 | +1.60(+2.10%) |
Apr 22, 2021 | 75.99 | 77.01 | 75.22 | 76.44 | 1,385,294 | +0.50(+0.66%) |
Apr 21, 2021 | 74.28 | 76.14 | 73.64 | 75.93 | 1,438,291 | +1.37(+1.83%) |
Apr 20, 2021 | 75.84 | 76.44 | 73.78 | 74.57 | 991,904 | -1.71(-2.25%) |
Apr 19, 2021 | 76.44 | 76.93 | 75.47 | 76.28 | 1,299,159 | -0.40(-0.53%) |
Apr 16, 2021 | 74.28 | 76.78 | 74.28 | 76.69 | 1,575,885 | +2.49(+3.35%) |
Apr 15, 2021 | 73.65 | 74.24 | 72.27 | 74.20 | 1,326,167 | +0.81(+1.10%) |
Apr 14, 2021 | 71.90 | 74.03 | 71.65 | 73.39 | 1,062,303 | +2.16(+3.03%) |
Apr 13, 2021 | 72.39 | 72.61 | 71.18 | 71.24 | 659,651 | -1.45(-1.99%) |
Apr 12, 2021 | 72.99 | 73.23 | 72.15 | 72.69 | 667,643 | -0.17(-0.24%) |
Apr 09, 2021 | 72.36 | 72.86 | 71.59 | 72.86 | 659,926 | +0.97(+1.35%) |
Apr 08, 2021 | 72.02 | 72.19 | 70.80 | 71.89 | 1,073,756 | -0.17(-0.24%) |
Apr 07, 2021 | 72.85 | 73.24 | 71.81 | 72.06 | 549,038 | -0.67(-0.92%) |
Apr 06, 2021 | 72.55 | 73.48 | 71.85 | 72.73 | 867,497 | +0.34(+0.47%) |
Apr 05, 2021 | 73.74 | 73.92 | 72.39 | 72.39 | 787,716 | -1.16(-1.57%) |
Apr 01, 2021 | 73.08 | 74.07 | 72.92 | 73.55 | 1,250,284 | +0.85(+1.17%) |
Mar 31, 2021 | 73.59 | 73.99 | 72.70 | 72.70 | 1,223,827 | -0.50(-0.68%) |
Mar 30, 2021 | 71.38 | 73.57 | 71.31 | 73.19 | 1,373,637 | +1.95(+2.74%) |
Mar 29, 2021 | 71.85 | 72.96 | 71.15 | 71.24 | 1,225,930 | -1.47(-2.02%) |
Mar 26, 2021 | 71.50 | 72.72 | 71.21 | 72.71 | 1,029,690 | +2.00(+2.83%) |
Mar 25, 2021 | 68.78 | 71.05 | 68.25 | 70.71 | 1,714,152 | +1.44(+2.08%) |
Mar 24, 2021 | 70.02 | 70.83 | 69.16 | 69.27 | 962,619 | -0.05(-0.07%) |
Mar 23, 2021 | 70.61 | 71.15 | 68.84 | 69.31 | 1,062,400 | -1.91(-2.68%) |
Mar 22, 2021 | 71.83 | 72.09 | 70.45 | 71.22 | 790,078 | -0.48(-0.67%) |
Mar 19, 2021 | 72.27 | 72.37 | 70.76 | 71.70 | 1,747,409 | -0.32(-0.45%) |
Mar 18, 2021 | 72.93 | 73.85 | 71.65 | 72.02 | 931,677 | -0.49(-0.67%) |
Mar 17, 2021 | 72.40 | 72.78 | 71.19 | 72.50 | 978,210 | +0.07(+0.10%) |
Mar 16, 2021 | 72.61 | 73.36 | 71.80 | 72.43 | 928,285 | -0.24(-0.33%) |
Mar 15, 2021 | 73.87 | 74.10 | 71.91 | 72.67 | 939,740 | -1.41(-1.91%) |
Mar 12, 2021 | 74.38 | 75.50 | 73.68 | 74.08 | 1,633,569 | -0.62(-0.83%) |
Mar 11, 2021 | 74.04 | 75.13 | 72.30 | 74.70 | 1,489,261 | +0.86(+1.17%) |
Mar 10, 2021 | 72.84 | 74.18 | 72.33 | 73.84 | 1,618,867 | +1.34(+1.85%) |
Mar 09, 2021 | 72.49 | 73.44 | 71.64 | 72.50 | 1,167,056 | +0.55(+0.76%) |
Mar 08, 2021 | 71.16 | 73.37 | 70.83 | 71.95 | 1,656,951 | +0.68(+0.95%) |
Mar 05, 2021 | 70.93 | 72.04 | 68.75 | 71.27 | 1,685,255 | +1.52(+2.18%) |
Mar 04, 2021 | 71.55 | 72.27 | 67.36 | 69.75 | 2,418,284 | -2.19(-3.05%) |
Mar 03, 2021 | 72.78 | 74.28 | 71.74 | 71.94 | 1,913,954 | -0.74(-1.02%) |
Mar 02, 2021 | 72.38 | 73.25 | 71.94 | 72.69 | 1,365,452 | +0.53(+0.74%) |