Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.30 | 92.33 | 91.09 | 91.43 | 762,883 | +0.57(+0.63%) |
May 27, 2021 | 90.34 | 91.46 | 90.34 | 90.86 | 905,116 | +0.41(+0.45%) |
May 26, 2021 | 90.32 | 90.75 | 89.88 | 90.45 | 725,904 | +0.21(+0.23%) |
May 25, 2021 | 89.18 | 90.52 | 88.98 | 90.24 | 741,556 | +1.15(+1.29%) |
May 24, 2021 | 88.70 | 89.36 | 88.70 | 89.10 | 196,994 | +0.50(+0.57%) |
May 21, 2021 | 88.96 | 89.00 | 88.44 | 88.59 | 348,397 | -0.07(-0.07%) |
May 20, 2021 | 87.75 | 88.98 | 87.66 | 88.66 | 239,248 | +1.37(+1.57%) |
May 19, 2021 | 86.88 | 87.32 | 86.06 | 87.29 | 451,437 | +0.00(+0.00%) |
May 18, 2021 | 88.25 | 88.25 | 86.96 | 87.28 | 427,352 | -0.43(-0.50%) |
May 17, 2021 | 87.51 | 87.81 | 87.09 | 87.72 | 374,482 | +0.11(+0.13%) |
May 14, 2021 | 87.65 | 88.01 | 87.23 | 87.61 | 1,917,822 | +0.55(+0.63%) |
May 13, 2021 | 86.94 | 87.25 | 86.64 | 87.06 | 633,726 | +0.40(+0.46%) |
May 12, 2021 | 88.47 | 88.74 | 86.63 | 86.66 | 657,382 | -2.21(-2.49%) |
May 11, 2021 | 88.29 | 89.14 | 87.50 | 88.87 | 528,504 | -0.12(-0.14%) |
May 10, 2021 | 90.16 | 90.29 | 88.99 | 88.99 | 552,753 | -0.86(-0.96%) |
May 07, 2021 | 88.74 | 90.00 | 88.73 | 89.85 | 447,152 | +1.32(+1.49%) |
May 06, 2021 | 88.83 | 89.17 | 88.24 | 88.53 | 500,492 | -0.06(-0.07%) |
May 05, 2021 | 88.91 | 89.32 | 87.49 | 88.60 | 1,186,191 | -0.81(-0.91%) |
May 04, 2021 | 87.35 | 91.65 | 87.35 | 89.41 | 1,786,115 | +2.98(+3.44%) |
May 03, 2021 | 85.55 | 87.05 | 85.55 | 86.43 | 571,080 | +0.73(+0.85%) |
Apr 30, 2021 | 85.90 | 85.90 | 85.26 | 85.70 | 336,971 | -0.41(-0.47%) |
Apr 29, 2021 | 85.69 | 86.14 | 85.55 | 86.11 | 307,090 | +0.85(+1.00%) |
Apr 28, 2021 | 85.77 | 85.84 | 85.24 | 85.26 | 331,078 | -0.50(-0.58%) |
Apr 27, 2021 | 85.18 | 86.03 | 85.01 | 85.76 | 449,455 | +0.67(+0.79%) |
Apr 26, 2021 | 84.63 | 85.18 | 84.63 | 85.08 | 326,991 | +0.15(+0.17%) |
Apr 23, 2021 | 85.10 | 85.10 | 84.66 | 84.93 | 436,061 | +0.14(+0.16%) |
Apr 22, 2021 | 85.23 | 85.31 | 84.60 | 84.80 | 337,744 | -0.51(-0.60%) |
Apr 21, 2021 | 84.71 | 85.44 | 84.60 | 85.30 | 412,833 | +0.54(+0.63%) |
Apr 20, 2021 | 84.51 | 85.17 | 84.44 | 84.77 | 440,221 | -0.24(-0.28%) |
Apr 19, 2021 | 85.51 | 85.67 | 84.70 | 85.01 | 252,483 | -0.58(-0.68%) |
Apr 16, 2021 | 84.76 | 85.84 | 84.76 | 85.59 | 342,379 | +0.66(+0.77%) |
Apr 15, 2021 | 84.82 | 85.49 | 84.48 | 84.93 | 363,498 | +0.75(+0.89%) |
Apr 14, 2021 | 84.44 | 84.80 | 84.04 | 84.19 | 291,893 | -0.58(-0.69%) |
Apr 13, 2021 | 84.00 | 85.04 | 83.82 | 84.77 | 340,808 | +0.74(+0.88%) |
Apr 12, 2021 | 83.79 | 84.52 | 83.79 | 84.03 | 289,278 | -0.13(-0.15%) |
Apr 09, 2021 | 83.83 | 84.16 | 83.23 | 84.16 | 256,920 | +0.44(+0.53%) |
Apr 08, 2021 | 83.47 | 84.26 | 83.46 | 83.71 | 301,872 | +0.64(+0.77%) |
Apr 07, 2021 | 83.68 | 83.76 | 82.85 | 83.08 | 279,742 | -0.43(-0.52%) |
Apr 06, 2021 | 83.59 | 84.10 | 83.08 | 83.51 | 264,155 | +0.01(+0.01%) |
Apr 05, 2021 | 82.83 | 83.77 | 82.83 | 83.50 | 357,352 | +0.68(+0.83%) |
Apr 01, 2021 | 81.16 | 82.91 | 81.04 | 82.82 | 398,848 | +1.87(+2.31%) |
Mar 31, 2021 | 81.13 | 81.50 | 80.58 | 80.95 | 416,381 | -0.06(-0.07%) |
Mar 30, 2021 | 81.58 | 82.10 | 80.91 | 81.01 | 455,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.34 | 82.00 | 80.61 | 81.75 | 544,890 | -0.08(-0.10%) |
Mar 26, 2021 | 81.42 | 81.88 | 81.09 | 81.83 | 440,604 | +0.52(+0.64%) |
Mar 25, 2021 | 80.72 | 81.63 | 80.59 | 81.31 | 515,917 | +0.39(+0.48%) |
Mar 24, 2021 | 81.99 | 81.99 | 80.74 | 80.92 | 507,492 | -1.03(-1.25%) |
Mar 23, 2021 | 81.13 | 82.39 | 80.98 | 81.95 | 462,268 | +0.68(+0.84%) |
Mar 22, 2021 | 80.78 | 81.88 | 80.38 | 81.27 | 451,170 | +0.49(+0.61%) |
Mar 19, 2021 | 81.09 | 81.45 | 80.63 | 80.78 | 585,237 | -0.59(-0.73%) |
Mar 18, 2021 | 80.90 | 81.59 | 80.63 | 81.37 | 580,754 | +0.21(+0.26%) |
Mar 17, 2021 | 81.14 | 81.42 | 80.30 | 81.15 | 667,755 | -0.52(-0.63%) |
Mar 16, 2021 | 81.18 | 82.01 | 80.99 | 81.67 | 546,754 | +0.63(+0.78%) |
Mar 15, 2021 | 81.16 | 81.75 | 80.63 | 81.04 | 509,782 | -0.04(-0.05%) |
Mar 12, 2021 | 80.44 | 81.09 | 79.65 | 81.08 | 511,460 | +0.40(+0.49%) |
Mar 11, 2021 | 80.60 | 81.27 | 80.35 | 80.68 | 780,781 | +0.28(+0.34%) |
Mar 10, 2021 | 80.71 | 81.12 | 79.95 | 80.41 | 1,209,384 | -0.29(-0.36%) |
Mar 09, 2021 | 79.99 | 81.74 | 79.78 | 80.69 | 570,963 | +1.49(+1.88%) |
Mar 08, 2021 | 79.64 | 80.06 | 79.14 | 79.20 | 736,995 | -0.66(-0.82%) |
Mar 05, 2021 | 80.09 | 80.59 | 79.00 | 79.86 | 602,545 | +0.18(+0.22%) |
Mar 04, 2021 | 80.95 | 81.10 | 78.71 | 79.68 | 790,221 | -0.34(-0.43%) |
Mar 03, 2021 | 81.03 | 81.03 | 79.49 | 80.03 | 678,995 | -1.26(-1.55%) |
Mar 02, 2021 | 80.89 | 82.16 | 80.07 | 81.29 | 592,539 | +0.71(+0.89%) |