Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.93 | 88.05 | 87.78 | 87.89 | 644,775 | +0.21(+0.23%) |
May 27, 2021 | 88.10 | 88.27 | 87.55 | 87.69 | 245,612 | -0.08(-0.09%) |
May 26, 2021 | 87.84 | 87.88 | 87.41 | 87.77 | 253,452 | +0.02(+0.02%) |
May 25, 2021 | 88.62 | 88.62 | 87.62 | 87.75 | 286,796 | -0.82(-0.92%) |
May 24, 2021 | 88.63 | 88.82 | 88.31 | 88.56 | 282,224 | +0.40(+0.46%) |
May 21, 2021 | 88.47 | 88.73 | 88.04 | 88.16 | 280,107 | +0.04(+0.04%) |
May 20, 2021 | 87.53 | 88.39 | 87.34 | 88.13 | 294,291 | +0.48(+0.55%) |
May 19, 2021 | 87.49 | 87.69 | 86.59 | 87.64 | 427,395 | -0.70(-0.79%) |
May 18, 2021 | 89.14 | 89.19 | 88.33 | 88.34 | 268,844 | -0.99(-1.10%) |
May 17, 2021 | 88.95 | 89.41 | 88.92 | 89.33 | 267,537 | +0.29(+0.32%) |
May 14, 2021 | 88.59 | 89.21 | 88.59 | 89.04 | 267,043 | +0.90(+1.03%) |
May 13, 2021 | 87.05 | 88.50 | 86.91 | 88.13 | 380,985 | +0.93(+1.07%) |
May 12, 2021 | 88.13 | 88.41 | 87.09 | 87.20 | 679,123 | -0.90(-1.02%) |
May 11, 2021 | 88.83 | 88.94 | 87.78 | 88.10 | 510,937 | -1.14(-1.28%) |
May 10, 2021 | 89.42 | 90.02 | 89.22 | 89.24 | 372,111 | +0.30(+0.34%) |
May 07, 2021 | 88.23 | 89.08 | 88.03 | 88.93 | 266,824 | +0.49(+0.56%) |
May 06, 2021 | 87.69 | 88.45 | 87.39 | 88.44 | 483,656 | +0.82(+0.93%) |
May 05, 2021 | 87.43 | 87.68 | 86.97 | 87.62 | 319,020 | +0.69(+0.79%) |
May 04, 2021 | 86.52 | 86.93 | 86.27 | 86.93 | 424,695 | +0.31(+0.36%) |
May 03, 2021 | 86.25 | 86.84 | 86.14 | 86.62 | 318,494 | +0.99(+1.15%) |
Apr 30, 2021 | 85.88 | 85.98 | 85.55 | 85.63 | 301,357 | -0.63(-0.73%) |
Apr 29, 2021 | 85.80 | 86.29 | 85.59 | 86.26 | 507,916 | +0.72(+0.84%) |
Apr 28, 2021 | 85.46 | 85.73 | 85.38 | 85.55 | 388,614 | +0.16(+0.19%) |
Apr 27, 2021 | 85.36 | 85.53 | 85.19 | 85.38 | 253,976 | +0.11(+0.13%) |
Apr 26, 2021 | 85.66 | 85.70 | 85.17 | 85.28 | 847,125 | -0.30(-0.36%) |
Apr 23, 2021 | 85.07 | 85.86 | 84.98 | 85.58 | 255,930 | +0.57(+0.67%) |
Apr 22, 2021 | 85.98 | 85.98 | 84.96 | 85.01 | 430,796 | -1.06(-1.23%) |
Apr 21, 2021 | 85.46 | 86.13 | 85.31 | 86.06 | 281,543 | +0.54(+0.63%) |
Apr 20, 2021 | 85.46 | 85.69 | 85.27 | 85.53 | 346,948 | -0.47(-0.54%) |
Apr 19, 2021 | 86.42 | 86.46 | 85.71 | 85.99 | 512,950 | -0.45(-0.52%) |
Apr 16, 2021 | 86.41 | 86.68 | 86.23 | 86.44 | 548,470 | +0.44(+0.51%) |
Apr 15, 2021 | 85.90 | 86.11 | 85.66 | 86.00 | 314,273 | +0.37(+0.43%) |
Apr 14, 2021 | 85.36 | 85.99 | 85.25 | 85.63 | 350,556 | +0.28(+0.33%) |
Apr 13, 2021 | 85.12 | 85.46 | 84.86 | 85.36 | 364,509 | -0.19(-0.22%) |
Apr 12, 2021 | 85.65 | 85.82 | 85.36 | 85.55 | 377,496 | -0.02(-0.02%) |
Apr 09, 2021 | 85.54 | 85.72 | 85.12 | 85.56 | 378,928 | +0.16(+0.19%) |
Apr 08, 2021 | 85.66 | 85.66 | 85.14 | 85.40 | 208,679 | -0.32(-0.38%) |
Apr 07, 2021 | 85.65 | 85.92 | 85.47 | 85.72 | 244,130 | +0.08(+0.09%) |
Apr 06, 2021 | 85.79 | 86.04 | 85.53 | 85.64 | 241,943 | -0.24(-0.28%) |
Apr 05, 2021 | 85.86 | 86.18 | 85.64 | 85.89 | 388,095 | +0.44(+0.51%) |
Apr 01, 2021 | 85.07 | 85.45 | 84.69 | 85.45 | 341,091 | +0.43(+0.51%) |
Mar 31, 2021 | 85.27 | 85.29 | 84.92 | 85.02 | 348,104 | -0.29(-0.34%) |
Mar 30, 2021 | 85.80 | 85.83 | 85.10 | 85.30 | 279,514 | -0.68(-0.79%) |
Mar 29, 2021 | 85.50 | 86.28 | 85.35 | 85.98 | 586,044 | +0.04(+0.05%) |
Mar 26, 2021 | 84.73 | 86.04 | 84.55 | 85.94 | 390,425 | +1.75(+2.08%) |
Mar 25, 2021 | 83.37 | 84.34 | 82.87 | 84.19 | 1,111,434 | +0.75(+0.89%) |
Mar 24, 2021 | 83.24 | 84.15 | 83.24 | 83.45 | 417,657 | +0.45(+0.55%) |
Mar 23, 2021 | 83.06 | 83.81 | 82.83 | 82.99 | 557,103 | -0.44(-0.53%) |
Mar 22, 2021 | 83.08 | 83.57 | 82.85 | 83.44 | 289,974 | +0.12(+0.15%) |
Mar 19, 2021 | 83.59 | 83.70 | 82.94 | 83.31 | 264,664 | -0.24(-0.29%) |
Mar 18, 2021 | 84.22 | 84.56 | 83.39 | 83.55 | 577,272 | -1.01(-1.20%) |
Mar 17, 2021 | 84.38 | 84.76 | 83.99 | 84.56 | 256,569 | +0.24(+0.28%) |
Mar 16, 2021 | 84.33 | 84.45 | 84.09 | 84.33 | 639,961 | -0.31(-0.37%) |
Mar 15, 2021 | 84.59 | 84.72 | 83.88 | 84.64 | 366,826 | +0.19(+0.22%) |
Mar 12, 2021 | 84.39 | 84.72 | 84.28 | 84.45 | 451,697 | +0.42(+0.50%) |
Mar 11, 2021 | 84.52 | 84.81 | 83.96 | 84.03 | 289,607 | -0.40(-0.47%) |
Mar 10, 2021 | 83.56 | 84.62 | 83.52 | 84.43 | 445,327 | +1.22(+1.47%) |
Mar 09, 2021 | 83.69 | 84.14 | 83.21 | 83.21 | 410,029 | -0.35(-0.42%) |
Mar 08, 2021 | 83.37 | 84.34 | 83.06 | 83.56 | 542,442 | +0.67(+0.80%) |
Mar 05, 2021 | 81.73 | 83.17 | 81.51 | 82.90 | 433,783 | +2.11(+2.61%) |
Mar 04, 2021 | 81.02 | 82.07 | 79.95 | 80.78 | 813,450 | -0.02(-0.02%) |
Mar 03, 2021 | 80.65 | 81.39 | 80.45 | 80.80 | 320,086 | +0.15(+0.19%) |
Mar 02, 2021 | 80.85 | 81.12 | 80.60 | 80.65 | 317,752 | -0.10(-0.12%) |