Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.34 | 90.13 | 89.01 | 89.69 | 162,762 | +0.69(+0.78%) |
May 27, 2021 | 87.65 | 89.01 | 87.42 | 89.00 | 265,423 | +1.37(+1.56%) |
May 26, 2021 | 85.88 | 87.78 | 85.88 | 87.63 | 139,085 | +2.05(+2.40%) |
May 25, 2021 | 86.31 | 87.66 | 85.18 | 85.58 | 167,329 | -0.54(-0.63%) |
May 24, 2021 | 85.39 | 87.08 | 85.39 | 86.12 | 141,378 | +1.29(+1.52%) |
May 21, 2021 | 84.94 | 86.05 | 84.42 | 84.83 | 135,344 | +0.33(+0.39%) |
May 20, 2021 | 83.68 | 84.55 | 83.21 | 84.50 | 143,513 | +1.00(+1.20%) |
May 19, 2021 | 79.60 | 83.78 | 79.60 | 83.50 | 191,711 | +2.49(+3.07%) |
May 18, 2021 | 81.58 | 82.86 | 81.01 | 81.01 | 144,196 | -0.49(-0.60%) |
May 17, 2021 | 80.85 | 81.76 | 80.52 | 81.50 | 125,957 | -0.21(-0.26%) |
May 14, 2021 | 79.70 | 82.11 | 79.00 | 81.71 | 184,393 | +3.01(+3.82%) |
May 13, 2021 | 78.03 | 79.46 | 77.71 | 78.70 | 402,214 | +1.20(+1.55%) |
May 12, 2021 | 80.92 | 81.87 | 77.30 | 77.50 | 202,873 | -4.54(-5.53%) |
May 11, 2021 | 81.52 | 83.18 | 81.06 | 82.04 | 195,987 | -0.88(-1.06%) |
May 10, 2021 | 84.81 | 85.25 | 82.81 | 82.92 | 155,825 | -2.33(-2.73%) |
May 07, 2021 | 86.43 | 86.50 | 84.68 | 85.25 | 102,007 | -0.98(-1.14%) |
May 06, 2021 | 85.42 | 86.80 | 85.16 | 86.23 | 164,654 | +0.37(+0.43%) |
May 05, 2021 | 85.60 | 86.75 | 84.66 | 85.86 | 95,381 | +0.92(+1.08%) |
May 04, 2021 | 82.52 | 85.69 | 82.00 | 84.94 | 343,691 | -1.17(-1.36%) |
May 03, 2021 | 86.48 | 87.03 | 85.26 | 86.11 | 270,767 | +0.49(+0.57%) |
Apr 30, 2021 | 90.83 | 90.83 | 85.47 | 85.62 | 209,500 | -6.33(-6.88%) |
Apr 29, 2021 | 92.72 | 93.31 | 91.10 | 91.95 | 141,870 | -0.20(-0.22%) |
Apr 28, 2021 | 91.92 | 92.20 | 91.28 | 92.15 | 79,651 | -0.13(-0.14%) |
Apr 27, 2021 | 91.64 | 92.56 | 91.25 | 92.28 | 105,834 | +0.17(+0.18%) |
Apr 26, 2021 | 91.71 | 92.16 | 90.85 | 92.11 | 90,664 | +0.95(+1.04%) |
Apr 23, 2021 | 89.50 | 91.98 | 89.50 | 91.16 | 99,800 | +2.08(+2.33%) |
Apr 22, 2021 | 89.48 | 90.17 | 88.40 | 89.08 | 174,988 | +0.28(+0.32%) |
Apr 21, 2021 | 87.75 | 89.22 | 87.75 | 88.80 | 95,689 | +1.13(+1.29%) |
Apr 20, 2021 | 88.74 | 89.55 | 86.83 | 87.67 | 148,847 | -1.20(-1.35%) |
Apr 19, 2021 | 88.74 | 89.00 | 87.21 | 88.87 | 114,475 | -0.53(-0.59%) |
Apr 16, 2021 | 90.42 | 90.42 | 89.08 | 89.40 | 84,400 | -0.53(-0.59%) |
Apr 15, 2021 | 89.54 | 90.05 | 88.98 | 89.93 | 53,603 | +1.44(+1.63%) |
Apr 14, 2021 | 88.47 | 89.40 | 87.77 | 88.49 | 87,486 | +0.14(+0.16%) |
Apr 13, 2021 | 89.04 | 89.81 | 87.85 | 88.35 | 96,386 | -0.74(-0.83%) |
Apr 12, 2021 | 89.44 | 90.07 | 88.50 | 89.09 | 68,667 | -0.34(-0.38%) |
Apr 09, 2021 | 89.05 | 89.74 | 88.32 | 89.43 | 76,000 | +0.31(+0.35%) |
Apr 08, 2021 | 89.20 | 89.60 | 88.29 | 89.12 | 140,904 | +0.59(+0.67%) |
Apr 07, 2021 | 90.24 | 90.60 | 88.23 | 88.53 | 83,115 | -1.99(-2.20%) |
Apr 06, 2021 | 92.73 | 93.49 | 90.39 | 90.52 | 90,593 | -2.21(-2.38%) |
Apr 05, 2021 | 92.25 | 93.44 | 91.68 | 92.73 | 119,209 | +1.37(+1.50%) |
Apr 01, 2021 | 90.93 | 91.91 | 90.42 | 91.36 | 186,800 | +0.97(+1.07%) |
Mar 31, 2021 | 90.00 | 91.87 | 89.96 | 90.39 | 290,445 | +0.83(+0.93%) |
Mar 30, 2021 | 88.52 | 89.58 | 87.92 | 89.56 | 120,849 | +0.72(+0.81%) |
Mar 29, 2021 | 90.19 | 92.13 | 88.72 | 88.84 | 191,231 | -1.98(-2.18%) |
Mar 26, 2021 | 85.62 | 90.96 | 85.62 | 90.82 | 161,100 | +5.44(+6.37%) |
Mar 25, 2021 | 84.83 | 86.07 | 83.66 | 85.38 | 158,929 | -0.15(-0.18%) |
Mar 24, 2021 | 86.23 | 87.69 | 85.51 | 85.53 | 256,100 | +0.23(+0.27%) |
Mar 23, 2021 | 86.93 | 87.76 | 84.69 | 85.30 | 126,899 | -2.50(-2.85%) |
Mar 22, 2021 | 89.41 | 89.67 | 87.64 | 87.80 | 152,862 | -1.66(-1.86%) |
Mar 19, 2021 | 91.17 | 91.48 | 89.37 | 89.46 | 549,900 | -1.37(-1.51%) |
Mar 18, 2021 | 91.40 | 93.42 | 90.42 | 90.83 | 202,283 | -1.67(-1.81%) |
Mar 17, 2021 | 93.23 | 93.23 | 91.55 | 92.50 | 132,508 | -0.98(-1.05%) |
Mar 16, 2021 | 93.29 | 94.25 | 92.63 | 93.48 | 106,920 | +0.36(+0.39%) |
Mar 15, 2021 | 92.43 | 93.33 | 91.58 | 93.12 | 122,217 | +0.19(+0.20%) |
Mar 12, 2021 | 91.97 | 93.25 | 91.41 | 92.93 | 115,500 | +0.88(+0.96%) |
Mar 11, 2021 | 89.81 | 92.23 | 89.39 | 92.05 | 162,278 | +3.73(+4.22%) |
Mar 10, 2021 | 88.13 | 88.71 | 87.42 | 88.32 | 105,717 | +1.47(+1.69%) |
Mar 09, 2021 | 87.45 | 87.99 | 86.60 | 86.85 | 129,089 | +0.93(+1.08%) |
Mar 08, 2021 | 87.22 | 87.95 | 85.83 | 85.92 | 118,537 | -1.03(-1.18%) |
Mar 05, 2021 | 86.26 | 87.22 | 84.72 | 86.95 | 244,300 | +1.82(+2.14%) |
Mar 04, 2021 | 87.01 | 87.83 | 84.40 | 85.13 | 181,849 | -2.26(-2.59%) |
Mar 03, 2021 | 89.08 | 89.40 | 87.01 | 87.39 | 138,156 | -1.99(-2.23%) |
Mar 02, 2021 | 91.61 | 91.95 | 89.08 | 89.38 | 274,215 | -2.28(-2.49%) |