Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.12 | 88.12 | 87.19 | 87.87 | 337,646 | +0.20(+0.23%) |
May 27, 2021 | 87.27 | 87.91 | 87.08 | 87.68 | 475,424 | +0.88(+1.02%) |
May 26, 2021 | 86.62 | 87.06 | 86.02 | 86.79 | 400,842 | +0.45(+0.52%) |
May 25, 2021 | 87.44 | 88.08 | 86.23 | 86.34 | 895,467 | -0.97(-1.11%) |
May 24, 2021 | 87.46 | 87.53 | 86.91 | 87.31 | 354,971 | +0.29(+0.33%) |
May 21, 2021 | 86.66 | 87.50 | 86.57 | 87.02 | 406,616 | +0.75(+0.87%) |
May 20, 2021 | 86.11 | 86.71 | 85.54 | 86.27 | 395,052 | +0.16(+0.19%) |
May 19, 2021 | 85.50 | 86.15 | 84.65 | 86.11 | 633,971 | -0.50(-0.58%) |
May 18, 2021 | 87.74 | 87.99 | 86.55 | 86.61 | 436,151 | -1.18(-1.35%) |
May 17, 2021 | 87.46 | 87.84 | 86.94 | 87.79 | 317,313 | +0.10(+0.12%) |
May 14, 2021 | 86.80 | 87.85 | 86.65 | 87.69 | 1,520,959 | +1.37(+1.59%) |
May 13, 2021 | 84.47 | 86.74 | 84.42 | 86.31 | 807,725 | +1.79(+2.11%) |
May 12, 2021 | 86.40 | 86.80 | 84.41 | 84.53 | 776,903 | -1.38(-1.61%) |
May 11, 2021 | 86.46 | 87.15 | 85.50 | 85.91 | 660,049 | -1.39(-1.59%) |
May 10, 2021 | 88.09 | 88.58 | 87.25 | 87.30 | 753,281 | -0.31(-0.35%) |
May 07, 2021 | 86.40 | 87.64 | 86.00 | 87.61 | 588,084 | +0.49(+0.56%) |
May 06, 2021 | 86.40 | 87.15 | 85.78 | 87.12 | 736,067 | +1.02(+1.18%) |
May 05, 2021 | 85.89 | 86.38 | 85.11 | 86.11 | 766,115 | +0.71(+0.84%) |
May 04, 2021 | 84.58 | 85.43 | 83.90 | 85.39 | 688,441 | +0.59(+0.70%) |
May 03, 2021 | 85.10 | 85.32 | 84.47 | 84.80 | 508,236 | +0.41(+0.49%) |
Apr 30, 2021 | 84.78 | 84.98 | 84.30 | 84.39 | 719,671 | -0.79(-0.93%) |
Apr 29, 2021 | 84.47 | 85.21 | 84.35 | 85.18 | 837,802 | +1.32(+1.58%) |
Apr 28, 2021 | 83.81 | 84.11 | 83.61 | 83.85 | 468,481 | +0.21(+0.25%) |
Apr 27, 2021 | 83.09 | 83.68 | 82.92 | 83.65 | 408,883 | +0.70(+0.84%) |
Apr 26, 2021 | 83.03 | 83.67 | 82.87 | 82.95 | 537,054 | +0.31(+0.38%) |
Apr 23, 2021 | 81.02 | 82.98 | 80.83 | 82.64 | 413,946 | +1.68(+2.08%) |
Apr 22, 2021 | 81.88 | 81.88 | 80.81 | 80.96 | 496,596 | -0.88(-1.08%) |
Apr 21, 2021 | 80.48 | 81.84 | 80.11 | 81.84 | 616,064 | +1.22(+1.52%) |
Apr 20, 2021 | 81.79 | 81.81 | 80.32 | 80.62 | 835,877 | -1.64(-1.99%) |
Apr 19, 2021 | 82.49 | 82.66 | 81.91 | 82.25 | 1,711,569 | -0.22(-0.26%) |
Apr 16, 2021 | 82.59 | 82.72 | 82.09 | 82.47 | 399,261 | +0.55(+0.67%) |
Apr 15, 2021 | 82.24 | 82.24 | 81.08 | 81.93 | 694,656 | -0.08(-0.09%) |
Apr 14, 2021 | 81.26 | 82.51 | 81.06 | 82.00 | 632,870 | +0.64(+0.79%) |
Apr 13, 2021 | 81.77 | 81.80 | 80.95 | 81.36 | 793,838 | -0.75(-0.92%) |
Apr 12, 2021 | 81.84 | 82.20 | 81.79 | 82.11 | 630,600 | +0.34(+0.41%) |
Apr 09, 2021 | 81.65 | 81.78 | 81.21 | 81.78 | 438,953 | +0.64(+0.79%) |
Apr 08, 2021 | 80.90 | 81.21 | 80.24 | 81.14 | 456,399 | +0.05(+0.06%) |
Apr 07, 2021 | 81.00 | 81.31 | 80.57 | 81.09 | 501,602 | +0.23(+0.29%) |
Apr 06, 2021 | 80.93 | 81.19 | 80.51 | 80.85 | 546,054 | -0.11(-0.14%) |
Apr 05, 2021 | 81.27 | 81.39 | 80.68 | 80.97 | 786,263 | +0.59(+0.74%) |
Apr 01, 2021 | 79.30 | 80.41 | 79.28 | 80.38 | 2,509,326 | +0.97(+1.22%) |
Mar 31, 2021 | 79.89 | 80.22 | 79.37 | 79.41 | 1,010,709 | -0.65(-0.81%) |
Mar 30, 2021 | 79.66 | 80.31 | 79.66 | 80.06 | 1,023,849 | +0.71(+0.90%) |
Mar 29, 2021 | 79.23 | 79.90 | 78.58 | 79.34 | 645,336 | -0.92(-1.15%) |
Mar 26, 2021 | 79.84 | 80.33 | 79.19 | 80.26 | 533,342 | +1.34(+1.69%) |
Mar 25, 2021 | 77.50 | 79.09 | 76.91 | 78.93 | 823,854 | +1.29(+1.66%) |
Mar 24, 2021 | 77.92 | 79.01 | 77.61 | 77.63 | 789,896 | +0.22(+0.28%) |
Mar 23, 2021 | 78.18 | 78.67 | 77.16 | 77.42 | 668,224 | -1.23(-1.56%) |
Mar 22, 2021 | 79.31 | 79.40 | 78.42 | 78.64 | 695,265 | -1.04(-1.30%) |
Mar 19, 2021 | 80.02 | 80.19 | 78.82 | 79.68 | 1,076,359 | -0.92(-1.14%) |
Mar 18, 2021 | 81.11 | 82.28 | 80.33 | 80.60 | 814,816 | +0.22(+0.28%) |
Mar 17, 2021 | 80.27 | 80.76 | 79.53 | 80.38 | 527,599 | +0.48(+0.60%) |
Mar 16, 2021 | 80.44 | 80.44 | 79.29 | 79.90 | 763,204 | -0.83(-1.03%) |
Mar 15, 2021 | 81.39 | 81.39 | 79.92 | 80.73 | 894,439 | -0.38(-0.47%) |
Mar 12, 2021 | 80.98 | 81.36 | 80.75 | 81.11 | 718,677 | +1.01(+1.26%) |
Mar 11, 2021 | 80.03 | 80.62 | 79.45 | 80.10 | 922,459 | +0.03(+0.03%) |
Mar 10, 2021 | 78.91 | 80.38 | 78.91 | 80.08 | 758,423 | +1.46(+1.86%) |
Mar 09, 2021 | 78.93 | 79.66 | 77.77 | 78.62 | 2,784,412 | -0.64(-0.80%) |
Mar 08, 2021 | 78.77 | 80.20 | 78.45 | 79.25 | 953,393 | +1.11(+1.42%) |
Mar 05, 2021 | 77.92 | 78.29 | 75.84 | 78.14 | 833,165 | +1.41(+1.84%) |
Mar 04, 2021 | 77.48 | 78.04 | 75.56 | 76.73 | 1,056,637 | -0.83(-1.07%) |
Mar 03, 2021 | 77.18 | 78.72 | 77.09 | 77.56 | 822,940 | +0.57(+0.74%) |
Mar 02, 2021 | 77.30 | 77.53 | 76.87 | 76.99 | 768,809 | -0.32(-0.41%) |