Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.62 | 90.27 | 87.98 | 90.20 | 63,381 | +1.38(+1.55%) |
May 27, 2021 | 88.14 | 89.71 | 87.90 | 88.82 | 142,077 | +2.62(+3.04%) |
May 26, 2021 | 85.35 | 86.30 | 84.63 | 86.20 | 107,843 | +1.68(+1.99%) |
May 25, 2021 | 86.73 | 87.30 | 84.45 | 84.52 | 83,530 | -1.83(-2.12%) |
May 24, 2021 | 86.43 | 86.61 | 85.43 | 86.35 | 56,545 | -0.08(-0.09%) |
May 21, 2021 | 86.91 | 87.46 | 85.77 | 86.43 | 83,459 | +0.77(+0.90%) |
May 20, 2021 | 85.33 | 86.04 | 85.14 | 85.66 | 53,615 | -0.23(-0.27%) |
May 19, 2021 | 85.00 | 86.19 | 83.29 | 85.89 | 75,844 | -0.42(-0.49%) |
May 18, 2021 | 88.40 | 88.89 | 86.20 | 86.31 | 124,198 | -2.58(-2.90%) |
May 17, 2021 | 89.19 | 89.44 | 87.26 | 88.89 | 93,428 | -1.40(-1.55%) |
May 14, 2021 | 88.78 | 90.41 | 87.55 | 90.29 | 87,279 | +2.34(+2.66%) |
May 13, 2021 | 86.32 | 88.59 | 83.91 | 87.95 | 95,285 | +3.85(+4.58%) |
May 12, 2021 | 87.82 | 88.57 | 83.52 | 84.10 | 74,951 | -4.02(-4.56%) |
May 11, 2021 | 88.19 | 88.87 | 86.06 | 88.12 | 72,242 | -0.70(-0.79%) |
May 10, 2021 | 89.38 | 91.13 | 88.82 | 88.82 | 115,007 | -1.17(-1.30%) |
May 07, 2021 | 88.40 | 89.99 | 88.22 | 89.99 | 63,030 | +1.59(+1.80%) |
May 06, 2021 | 86.79 | 88.41 | 86.72 | 88.40 | 88,552 | +1.72(+1.98%) |
May 05, 2021 | 86.15 | 87.06 | 85.56 | 86.68 | 84,647 | +0.20(+0.23%) |
May 04, 2021 | 86.31 | 86.48 | 85.14 | 86.48 | 104,007 | +0.01(+0.01%) |
May 03, 2021 | 87.99 | 88.36 | 86.14 | 86.47 | 171,406 | -0.08(-0.09%) |
Apr 30, 2021 | 84.94 | 86.77 | 84.10 | 86.55 | 127,500 | +1.17(+1.37%) |
Apr 29, 2021 | 84.74 | 85.94 | 84.21 | 85.38 | 81,341 | +1.75(+2.09%) |
Apr 28, 2021 | 82.96 | 83.99 | 82.45 | 83.63 | 131,225 | +0.59(+0.71%) |
Apr 27, 2021 | 83.04 | 84.09 | 81.76 | 83.04 | 109,357 | -0.38(-0.46%) |
Apr 26, 2021 | 84.95 | 85.17 | 83.38 | 83.42 | 65,967 | -0.77(-0.91%) |
Apr 23, 2021 | 84.07 | 84.95 | 82.49 | 84.19 | 92,400 | +0.67(+0.80%) |
Apr 22, 2021 | 85.76 | 87.03 | 83.33 | 83.52 | 86,357 | -1.20(-1.42%) |
Apr 21, 2021 | 83.98 | 85.11 | 83.98 | 84.72 | 87,325 | +0.80(+0.95%) |
Apr 20, 2021 | 85.04 | 87.19 | 83.18 | 83.92 | 67,194 | -1.70(-1.99%) |
Apr 19, 2021 | 86.04 | 86.17 | 84.53 | 85.62 | 88,438 | -0.95(-1.10%) |
Apr 16, 2021 | 87.30 | 87.30 | 84.91 | 86.57 | 122,900 | +0.44(+0.51%) |
Apr 15, 2021 | 86.77 | 86.77 | 85.11 | 86.13 | 47,255 | -0.02(-0.02%) |
Apr 14, 2021 | 85.88 | 87.52 | 85.44 | 86.15 | 110,190 | +0.50(+0.58%) |
Apr 13, 2021 | 86.35 | 86.93 | 84.83 | 85.65 | 57,973 | -0.98(-1.13%) |
Apr 12, 2021 | 86.05 | 86.63 | 84.67 | 86.63 | 41,178 | +0.83(+0.97%) |
Apr 09, 2021 | 85.81 | 86.09 | 84.20 | 85.80 | 56,000 | +0.01(+0.01%) |
Apr 08, 2021 | 83.92 | 85.79 | 82.84 | 85.79 | 67,245 | +2.22(+2.66%) |
Apr 07, 2021 | 85.29 | 85.29 | 83.42 | 83.57 | 79,907 | -1.67(-1.96%) |
Apr 06, 2021 | 85.49 | 86.52 | 84.84 | 85.24 | 97,075 | +0.82(+0.97%) |
Apr 05, 2021 | 84.40 | 84.49 | 83.11 | 84.42 | 100,193 | +1.19(+1.43%) |
Apr 01, 2021 | 83.27 | 84.03 | 82.49 | 83.23 | 93,300 | +0.08(+0.10%) |
Mar 31, 2021 | 81.69 | 83.78 | 81.03 | 83.15 | 181,396 | +1.47(+1.80%) |
Mar 30, 2021 | 81.83 | 82.75 | 80.91 | 81.68 | 157,724 | +0.74(+0.91%) |
Mar 29, 2021 | 82.97 | 83.58 | 80.94 | 80.94 | 93,087 | -1.29(-1.57%) |
Mar 26, 2021 | 82.03 | 82.48 | 80.73 | 82.23 | 77,900 | +1.17(+1.44%) |
Mar 25, 2021 | 78.11 | 81.82 | 76.30 | 81.06 | 134,982 | +1.85(+2.34%) |
Mar 24, 2021 | 80.36 | 83.41 | 79.21 | 79.21 | 118,942 | +0.21(+0.27%) |
Mar 23, 2021 | 79.43 | 81.80 | 78.26 | 79.00 | 131,151 | -2.05(-2.53%) |
Mar 22, 2021 | 82.75 | 83.38 | 80.21 | 81.05 | 91,071 | -1.86(-2.24%) |
Mar 19, 2021 | 83.73 | 85.15 | 81.86 | 82.91 | 453,400 | -0.37(-0.44%) |
Mar 18, 2021 | 84.99 | 87.12 | 83.02 | 83.28 | 97,460 | -1.36(-1.61%) |
Mar 17, 2021 | 83.30 | 85.24 | 82.03 | 84.64 | 94,815 | +1.87(+2.26%) |
Mar 16, 2021 | 84.52 | 85.45 | 81.25 | 82.77 | 126,243 | -1.97(-2.32%) |
Mar 15, 2021 | 85.70 | 86.48 | 83.73 | 84.74 | 105,268 | -1.91(-2.20%) |
Mar 12, 2021 | 85.59 | 86.75 | 85.17 | 86.65 | 82,200 | +1.56(+1.83%) |
Mar 11, 2021 | 84.15 | 85.63 | 83.86 | 85.09 | 85,294 | +1.44(+1.72%) |
Mar 10, 2021 | 82.00 | 84.00 | 82.00 | 83.65 | 124,818 | +1.84(+2.25%) |
Mar 09, 2021 | 83.74 | 83.74 | 81.16 | 81.81 | 88,258 | -1.40(-1.68%) |
Mar 08, 2021 | 82.30 | 83.92 | 81.49 | 83.21 | 125,424 | +0.93(+1.13%) |
Mar 05, 2021 | 82.40 | 82.57 | 79.24 | 82.28 | 151,800 | +2.11(+2.63%) |
Mar 04, 2021 | 80.57 | 82.00 | 78.83 | 80.17 | 109,922 | -0.60(-0.74%) |
Mar 03, 2021 | 80.25 | 81.98 | 79.85 | 80.77 | 84,341 | +1.02(+1.28%) |
Mar 02, 2021 | 80.70 | 81.10 | 79.16 | 79.75 | 89,972 | -1.11(-1.37%) |