Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.42 | 80.52 | 79.04 | 80.42 | 178,004 | -0.10(-0.12%) |
May 27, 2021 | 81.13 | 82.15 | 79.89 | 80.52 | 318,947 | +0.51(+0.64%) |
May 26, 2021 | 77.65 | 80.10 | 77.64 | 80.01 | 395,290 | +2.36(+3.04%) |
May 25, 2021 | 78.98 | 80.27 | 77.62 | 77.65 | 472,747 | -1.13(-1.43%) |
May 24, 2021 | 79.81 | 80.09 | 78.38 | 78.78 | 202,560 | -0.55(-0.69%) |
May 21, 2021 | 78.80 | 80.09 | 78.31 | 79.33 | 376,000 | +2.75(+3.59%) |
May 20, 2021 | 76.75 | 79.91 | 74.79 | 76.58 | 339,196 | -0.21(-0.27%) |
May 19, 2021 | 77.05 | 77.08 | 75.46 | 76.79 | 413,791 | -1.59(-2.03%) |
May 18, 2021 | 80.86 | 81.17 | 78.23 | 78.38 | 271,333 | -2.46(-3.04%) |
May 17, 2021 | 80.77 | 81.07 | 79.76 | 80.84 | 226,655 | +0.22(+0.27%) |
May 14, 2021 | 78.49 | 80.83 | 78.49 | 80.62 | 337,270 | +1.39(+1.75%) |
May 13, 2021 | 76.24 | 79.74 | 76.24 | 79.23 | 384,093 | +2.79(+3.65%) |
May 12, 2021 | 78.84 | 80.96 | 76.22 | 76.44 | 330,225 | -1.55(-1.99%) |
May 11, 2021 | 77.37 | 79.59 | 77.27 | 77.99 | 340,763 | -0.34(-0.43%) |
May 10, 2021 | 79.15 | 80.97 | 78.30 | 78.33 | 261,892 | -0.10(-0.13%) |
May 07, 2021 | 76.67 | 78.53 | 76.33 | 78.43 | 255,625 | +0.19(+0.24%) |
May 06, 2021 | 78.52 | 78.63 | 76.59 | 78.24 | 248,834 | -0.40(-0.51%) |
May 05, 2021 | 78.25 | 78.88 | 77.28 | 78.64 | 182,198 | +0.11(+0.14%) |
May 04, 2021 | 77.04 | 78.56 | 76.05 | 78.53 | 391,699 | +1.13(+1.46%) |
May 03, 2021 | 78.17 | 78.65 | 76.46 | 77.40 | 388,119 | +0.30(+0.39%) |
Apr 30, 2021 | 78.05 | 78.98 | 76.96 | 77.10 | 321,900 | -1.56(-1.98%) |
Apr 29, 2021 | 79.09 | 79.57 | 78.12 | 78.66 | 171,183 | +0.73(+0.94%) |
Apr 28, 2021 | 78.89 | 78.92 | 77.46 | 77.93 | 201,211 | -0.56(-0.71%) |
Apr 27, 2021 | 77.84 | 78.63 | 77.07 | 78.49 | 242,036 | +0.54(+0.69%) |
Apr 26, 2021 | 78.82 | 79.30 | 77.72 | 77.95 | 272,317 | +0.77(+1.00%) |
Apr 23, 2021 | 74.37 | 77.41 | 74.37 | 77.18 | 581,800 | +2.88(+3.88%) |
Apr 22, 2021 | 74.82 | 76.13 | 73.59 | 74.30 | 293,523 | -1.20(-1.59%) |
Apr 21, 2021 | 73.70 | 75.75 | 73.31 | 75.50 | 751,145 | +2.15(+2.93%) |
Apr 20, 2021 | 76.55 | 78.39 | 72.69 | 73.35 | 661,924 | -5.05(-6.44%) |
Apr 19, 2021 | 78.27 | 79.43 | 77.93 | 78.40 | 450,861 | +0.20(+0.26%) |
Apr 16, 2021 | 77.26 | 78.54 | 76.72 | 78.20 | 257,000 | +1.84(+2.41%) |
Apr 15, 2021 | 77.40 | 77.45 | 75.08 | 76.36 | 234,186 | -0.45(-0.59%) |
Apr 14, 2021 | 75.30 | 77.83 | 75.30 | 76.81 | 301,441 | +1.04(+1.37%) |
Apr 13, 2021 | 76.25 | 77.12 | 75.30 | 75.77 | 392,520 | -1.29(-1.67%) |
Apr 12, 2021 | 77.44 | 78.14 | 76.59 | 77.06 | 310,073 | +0.32(+0.42%) |
Apr 09, 2021 | 76.73 | 77.19 | 75.93 | 76.74 | 299,000 | +0.68(+0.89%) |
Apr 08, 2021 | 75.65 | 76.30 | 74.26 | 76.06 | 354,941 | -0.33(-0.43%) |
Apr 07, 2021 | 76.85 | 77.53 | 75.87 | 76.39 | 340,391 | +0.33(+0.43%) |
Apr 06, 2021 | 75.52 | 76.61 | 74.91 | 76.06 | 395,630 | +0.36(+0.48%) |
Apr 05, 2021 | 77.13 | 77.25 | 75.00 | 75.70 | 369,004 | -0.42(-0.55%) |
Apr 01, 2021 | 75.77 | 76.40 | 75.02 | 76.12 | 528,900 | +0.32(+0.42%) |
Mar 31, 2021 | 77.83 | 78.64 | 75.71 | 75.80 | 620,454 | -2.72(-3.46%) |
Mar 30, 2021 | 77.62 | 78.80 | 77.23 | 78.52 | 269,549 | +1.97(+2.57%) |
Mar 29, 2021 | 77.36 | 78.26 | 75.27 | 76.55 | 318,804 | -2.43(-3.08%) |
Mar 26, 2021 | 79.39 | 80.67 | 77.39 | 78.98 | 323,400 | +1.17(+1.50%) |
Mar 25, 2021 | 74.68 | 78.19 | 73.60 | 77.81 | 526,582 | +2.92(+3.90%) |
Mar 24, 2021 | 77.31 | 78.48 | 74.84 | 74.89 | 331,845 | -0.59(-0.78%) |
Mar 23, 2021 | 78.07 | 78.22 | 75.18 | 75.48 | 399,438 | -3.32(-4.21%) |
Mar 22, 2021 | 80.59 | 80.59 | 77.74 | 78.80 | 350,432 | -2.74(-3.36%) |
Mar 19, 2021 | 80.88 | 82.78 | 80.02 | 81.54 | 1,215,100 | -0.95(-1.15%) |
Mar 18, 2021 | 85.49 | 87.84 | 81.90 | 82.49 | 623,022 | -1.54(-1.83%) |
Mar 17, 2021 | 83.70 | 84.54 | 82.83 | 84.03 | 421,224 | +0.83(+1.00%) |
Mar 16, 2021 | 83.94 | 84.17 | 81.38 | 83.20 | 392,288 | +0.20(+0.24%) |
Mar 15, 2021 | 84.37 | 84.45 | 81.78 | 83.00 | 406,116 | -0.08(-0.10%) |
Mar 12, 2021 | 81.03 | 83.47 | 81.03 | 83.08 | 417,100 | +2.51(+3.12%) |
Mar 11, 2021 | 79.41 | 80.74 | 78.77 | 80.57 | 303,072 | +1.10(+1.38%) |
Mar 10, 2021 | 77.88 | 80.63 | 77.88 | 79.47 | 598,827 | +0.69(+0.88%) |
Mar 09, 2021 | 80.99 | 80.99 | 77.97 | 78.78 | 720,893 | -3.17(-3.87%) |
Mar 08, 2021 | 80.00 | 82.64 | 79.77 | 81.95 | 337,715 | +2.52(+3.17%) |
Mar 05, 2021 | 77.67 | 79.67 | 76.86 | 79.43 | 606,100 | +3.10(+4.06%) |
Mar 04, 2021 | 76.50 | 78.27 | 75.06 | 76.33 | 401,251 | -0.18(-0.24%) |
Mar 03, 2021 | 75.84 | 78.50 | 75.80 | 76.51 | 270,050 | +0.92(+1.22%) |
Mar 02, 2021 | 76.01 | 76.90 | 75.34 | 75.59 | 302,856 | -0.85(-1.11%) |