Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.94 | 81.12 | 80.03 | 80.67 | 1,176,629 | -0.18(-0.22%) |
May 27, 2021 | 82.23 | 83.11 | 80.83 | 80.84 | 2,023,226 | -0.77(-0.94%) |
May 26, 2021 | 80.85 | 81.72 | 79.75 | 81.61 | 1,195,545 | +0.76(+0.94%) |
May 25, 2021 | 80.70 | 81.61 | 80.22 | 80.85 | 1,186,979 | +0.20(+0.25%) |
May 24, 2021 | 81.04 | 81.50 | 80.31 | 80.65 | 538,344 | -0.05(-0.06%) |
May 21, 2021 | 80.51 | 81.23 | 79.93 | 80.69 | 1,285,534 | +1.26(+1.59%) |
May 20, 2021 | 79.87 | 80.20 | 78.42 | 79.43 | 1,643,661 | -0.45(-0.56%) |
May 19, 2021 | 80.43 | 80.55 | 78.83 | 79.88 | 1,118,909 | -1.67(-2.05%) |
May 18, 2021 | 83.26 | 83.52 | 81.54 | 81.55 | 1,044,085 | -1.18(-1.43%) |
May 17, 2021 | 83.41 | 83.61 | 82.49 | 82.73 | 1,079,930 | -1.01(-1.20%) |
May 14, 2021 | 83.04 | 84.08 | 82.92 | 83.74 | 846,891 | +1.22(+1.48%) |
May 13, 2021 | 81.77 | 83.43 | 81.57 | 82.52 | 584,873 | +0.88(+1.08%) |
May 12, 2021 | 83.40 | 84.08 | 80.81 | 81.64 | 1,166,104 | -2.23(-2.65%) |
May 11, 2021 | 82.13 | 84.12 | 81.67 | 83.87 | 1,042,015 | +0.21(+0.25%) |
May 10, 2021 | 84.89 | 85.36 | 83.62 | 83.65 | 1,055,109 | -0.72(-0.85%) |
May 07, 2021 | 82.01 | 84.99 | 81.77 | 84.37 | 1,529,764 | +2.17(+2.64%) |
May 06, 2021 | 83.15 | 83.51 | 80.86 | 82.20 | 1,116,929 | -0.95(-1.14%) |
May 05, 2021 | 81.40 | 83.15 | 80.19 | 83.15 | 1,471,565 | +2.74(+3.41%) |
May 04, 2021 | 79.31 | 82.44 | 78.53 | 80.41 | 2,750,075 | +1.11(+1.40%) |
May 03, 2021 | 78.57 | 79.95 | 78.41 | 79.30 | 1,961,342 | +1.30(+1.67%) |
Apr 30, 2021 | 78.63 | 79.31 | 77.83 | 78.00 | 1,002,124 | -0.96(-1.22%) |
Apr 29, 2021 | 79.92 | 80.54 | 78.44 | 78.96 | 1,032,483 | -0.18(-0.22%) |
Apr 28, 2021 | 81.84 | 82.05 | 79.10 | 79.14 | 1,181,467 | -2.49(-3.05%) |
Apr 27, 2021 | 79.83 | 82.08 | 79.64 | 81.62 | 2,165,535 | +2.12(+2.66%) |
Apr 26, 2021 | 78.85 | 79.91 | 78.63 | 79.50 | 1,456,021 | +0.88(+1.12%) |
Apr 23, 2021 | 77.22 | 78.70 | 76.87 | 78.63 | 1,308,531 | +1.62(+2.10%) |
Apr 22, 2021 | 76.56 | 77.58 | 75.78 | 77.01 | 1,375,001 | +0.51(+0.66%) |
Apr 21, 2021 | 74.84 | 76.71 | 74.19 | 76.50 | 1,427,604 | +1.38(+1.83%) |
Apr 20, 2021 | 76.41 | 77.01 | 74.33 | 75.13 | 984,533 | -1.73(-2.25%) |
Apr 19, 2021 | 77.01 | 77.51 | 76.03 | 76.85 | 1,289,506 | -0.41(-0.53%) |
Apr 16, 2021 | 74.84 | 77.35 | 74.84 | 77.26 | 1,564,176 | +2.50(+3.35%) |
Apr 15, 2021 | 74.20 | 74.79 | 72.81 | 74.76 | 1,316,314 | +0.81(+1.10%) |
Apr 14, 2021 | 72.44 | 74.58 | 72.19 | 73.94 | 1,054,409 | +2.17(+3.03%) |
Apr 13, 2021 | 72.94 | 73.16 | 71.72 | 71.77 | 654,750 | -1.46(-1.99%) |
Apr 12, 2021 | 73.54 | 73.78 | 72.69 | 73.23 | 662,682 | -0.18(-0.24%) |
Apr 09, 2021 | 72.90 | 73.41 | 72.12 | 73.41 | 655,023 | +0.98(+1.35%) |
Apr 08, 2021 | 72.56 | 72.73 | 71.33 | 72.43 | 1,065,778 | -0.18(-0.24%) |
Apr 07, 2021 | 73.40 | 73.79 | 72.34 | 72.60 | 544,959 | -0.67(-0.92%) |
Apr 06, 2021 | 73.09 | 74.03 | 72.39 | 73.28 | 861,051 | +0.34(+0.47%) |
Apr 05, 2021 | 74.29 | 74.47 | 72.94 | 72.94 | 781,863 | -1.16(-1.57%) |
Apr 01, 2021 | 73.63 | 74.63 | 73.46 | 74.10 | 1,240,994 | +0.86(+1.17%) |
Mar 31, 2021 | 74.15 | 74.54 | 73.24 | 73.24 | 1,214,733 | -0.50(-0.68%) |
Mar 30, 2021 | 71.91 | 74.12 | 71.85 | 73.74 | 1,363,431 | +1.97(+2.74%) |
Mar 29, 2021 | 72.39 | 73.51 | 71.68 | 71.77 | 1,216,821 | -1.48(-2.02%) |
Mar 26, 2021 | 72.04 | 73.27 | 71.74 | 73.25 | 1,022,039 | +2.01(+2.83%) |
Mar 25, 2021 | 69.30 | 71.59 | 68.76 | 71.24 | 1,701,416 | +1.45(+2.08%) |
Mar 24, 2021 | 70.54 | 71.36 | 69.67 | 69.78 | 955,466 | -0.05(-0.07%) |
Mar 23, 2021 | 71.14 | 71.68 | 69.35 | 69.83 | 1,054,506 | -1.92(-2.68%) |
Mar 22, 2021 | 72.37 | 72.63 | 70.98 | 71.75 | 784,208 | -0.48(-0.67%) |
Mar 19, 2021 | 72.81 | 72.91 | 71.29 | 72.23 | 1,734,426 | -0.32(-0.45%) |
Mar 18, 2021 | 73.48 | 74.40 | 72.19 | 72.56 | 924,754 | -0.49(-0.67%) |
Mar 17, 2021 | 72.94 | 73.32 | 71.73 | 73.05 | 970,942 | +0.07(+0.10%) |
Mar 16, 2021 | 73.16 | 73.91 | 72.33 | 72.97 | 921,387 | -0.24(-0.33%) |
Mar 15, 2021 | 74.42 | 74.65 | 72.45 | 73.21 | 932,757 | -1.42(-1.91%) |
Mar 12, 2021 | 74.94 | 76.07 | 74.23 | 74.64 | 1,621,431 | -0.63(-0.83%) |
Mar 11, 2021 | 74.60 | 75.69 | 72.84 | 75.26 | 1,478,195 | +0.87(+1.17%) |
Mar 10, 2021 | 73.39 | 74.74 | 72.87 | 74.40 | 1,606,838 | +1.35(+1.85%) |
Mar 09, 2021 | 73.04 | 73.99 | 72.18 | 73.05 | 1,158,384 | +0.55(+0.76%) |
Mar 08, 2021 | 71.69 | 73.91 | 71.36 | 72.49 | 1,644,639 | +0.68(+0.95%) |
Mar 05, 2021 | 71.46 | 72.58 | 69.27 | 71.81 | 1,672,733 | +1.53(+2.18%) |
Mar 04, 2021 | 72.09 | 72.81 | 67.86 | 70.27 | 2,400,316 | -2.21(-3.05%) |
Mar 03, 2021 | 73.32 | 74.84 | 72.28 | 72.48 | 1,899,732 | -0.75(-1.02%) |
Mar 02, 2021 | 72.92 | 73.79 | 72.48 | 73.23 | 1,355,307 | +0.54(+0.74%) |