Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.42 | 93.65 | 90.61 | 91.45 | 5,499 | +2.64(+2.98%) |
May 27, 2021 | 88.99 | 89.24 | 88.33 | 88.81 | 4,699 | -0.50(-0.56%) |
May 26, 2021 | 89.42 | 89.91 | 89.31 | 89.31 | 2,187 | +1.22(+1.38%) |
May 25, 2021 | 87.81 | 88.43 | 87.70 | 88.09 | 15,113 | -0.62(-0.70%) |
May 24, 2021 | 88.15 | 88.71 | 86.97 | 88.71 | 12,240 | +0.16(+0.18%) |
May 21, 2021 | 87.45 | 88.55 | 87.45 | 88.55 | 22,225 | +0.55(+0.63%) |
May 20, 2021 | 87.90 | 88.47 | 87.89 | 88.00 | 11,920 | -1.09(-1.22%) |
May 19, 2021 | 87.36 | 90.80 | 87.36 | 89.08 | 2,778 | -0.89(-0.98%) |
May 18, 2021 | 90.59 | 90.80 | 88.19 | 89.97 | 7,051 | +0.87(+0.98%) |
May 17, 2021 | 89.15 | 89.50 | 89.10 | 89.10 | 4,338 | -1.11(-1.23%) |
May 14, 2021 | 90.06 | 90.80 | 89.86 | 90.21 | 6,665 | +2.68(+3.07%) |
May 13, 2021 | 88.00 | 88.32 | 86.67 | 87.53 | 3,481 | -1.52(-1.71%) |
May 12, 2021 | 88.82 | 89.34 | 88.19 | 89.05 | 7,049 | -0.44(-0.49%) |
May 11, 2021 | 89.80 | 92.08 | 89.21 | 89.49 | 8,220 | -3.51(-3.77%) |
May 10, 2021 | 90.23 | 93.00 | 90.16 | 93.00 | 6,163 | +1.40(+1.53%) |
May 07, 2021 | 89.54 | 91.60 | 89.54 | 91.60 | 9,375 | +2.39(+2.68%) |
May 06, 2021 | 90.18 | 90.18 | 87.90 | 89.21 | 6,852 | -0.22(-0.25%) |
May 05, 2021 | 86.99 | 89.63 | 86.99 | 89.43 | 2,328 | +2.86(+3.30%) |
May 04, 2021 | 86.77 | 86.79 | 85.70 | 86.57 | 4,864 | -2.31(-2.59%) |
May 03, 2021 | 89.42 | 89.79 | 87.95 | 88.88 | 3,060 | +1.78(+2.04%) |
Apr 30, 2021 | 87.61 | 88.06 | 86.34 | 87.10 | 4,200 | -1.59(-1.79%) |
Apr 29, 2021 | 88.54 | 88.69 | 87.87 | 88.69 | 3,402 | +1.21(+1.38%) |
Apr 28, 2021 | 89.17 | 89.17 | 87.14 | 87.48 | 2,404 | +0.08(+0.09%) |
Apr 27, 2021 | 88.65 | 88.69 | 87.40 | 87.40 | 9,940 | -1.16(-1.31%) |
Apr 26, 2021 | 89.05 | 89.18 | 88.44 | 88.56 | 7,451 | -1.27(-1.41%) |
Apr 23, 2021 | 88.52 | 89.90 | 87.97 | 89.83 | 5,500 | +1.74(+1.97%) |
Apr 22, 2021 | 88.94 | 88.94 | 87.31 | 88.09 | 5,728 | -1.09(-1.22%) |
Apr 21, 2021 | 88.71 | 89.18 | 88.66 | 89.18 | 3,829 | +0.60(+0.67%) |
Apr 20, 2021 | 88.31 | 89.45 | 87.90 | 88.58 | 16,130 | -2.02(-2.22%) |
Apr 19, 2021 | 88.91 | 90.60 | 88.91 | 90.60 | 3,258 | +0.25(+0.28%) |
Apr 16, 2021 | 90.05 | 90.35 | 89.42 | 90.35 | 4,000 | +0.84(+0.94%) |
Apr 15, 2021 | 89.08 | 90.24 | 89.08 | 89.51 | 4,297 | +1.10(+1.24%) |
Apr 14, 2021 | 88.50 | 88.59 | 87.88 | 88.41 | 2,348 | -0.12(-0.13%) |
Apr 13, 2021 | 88.22 | 89.14 | 88.05 | 88.53 | 4,941 | +1.97(+2.27%) |
Apr 12, 2021 | 89.71 | 89.71 | 86.56 | 86.56 | 32,929 | -3.63(-4.02%) |
Apr 09, 2021 | 89.77 | 90.19 | 89.19 | 90.19 | 5,100 | +2.39(+2.73%) |
Apr 08, 2021 | 88.82 | 89.08 | 86.87 | 87.80 | 6,838 | -0.83(-0.94%) |
Apr 07, 2021 | 88.73 | 89.50 | 88.59 | 88.62 | 15,498 | +1.42(+1.63%) |
Apr 06, 2021 | 86.65 | 87.42 | 86.60 | 87.20 | 132,509 | +0.45(+0.52%) |
Apr 05, 2021 | 86.10 | 87.20 | 84.77 | 86.75 | 3,685 | +1.20(+1.40%) |
Apr 01, 2021 | 85.05 | 85.75 | 83.80 | 85.55 | 3,300 | +2.61(+3.15%) |
Mar 31, 2021 | 83.05 | 83.05 | 82.28 | 82.94 | 1,792 | -0.36(-0.43%) |
Mar 30, 2021 | 82.17 | 83.65 | 82.17 | 83.30 | 2,459 | +0.70(+0.85%) |
Mar 29, 2021 | 83.49 | 83.49 | 82.00 | 82.60 | 5,312 | -2.30(-2.71%) |
Mar 26, 2021 | 84.68 | 84.90 | 84.03 | 84.90 | 9,100 | +0.76(+0.90%) |
Mar 25, 2021 | 82.33 | 84.59 | 82.33 | 84.14 | 5,401 | +2.71(+3.33%) |
Mar 24, 2021 | 81.86 | 81.94 | 80.76 | 81.43 | 3,831 | -0.67(-0.82%) |
Mar 23, 2021 | 82.94 | 83.02 | 81.55 | 82.11 | 5,626 | +0.19(+0.23%) |
Mar 22, 2021 | 82.92 | 83.13 | 80.41 | 81.92 | 3,937 | -2.93(-3.45%) |
Mar 19, 2021 | 81.86 | 84.90 | 81.86 | 84.85 | 7,100 | +2.13(+2.57%) |
Mar 18, 2021 | 83.26 | 84.50 | 82.13 | 82.72 | 3,967 | -1.32(-1.57%) |
Mar 17, 2021 | 84.24 | 84.64 | 83.19 | 84.04 | 3,719 | -1.06(-1.25%) |
Mar 16, 2021 | 85.08 | 85.36 | 84.13 | 85.10 | 4,142 | +2.96(+3.60%) |
Mar 15, 2021 | 82.18 | 82.18 | 82.14 | 82.14 | 1,889 | -1.16(-1.39%) |
Mar 12, 2021 | 82.36 | 83.67 | 82.36 | 83.30 | 3,600 | -3.25(-3.76%) |
Mar 11, 2021 | 85.75 | 87.00 | 84.40 | 86.55 | 5,059 | +0.05(+0.06%) |
Mar 10, 2021 | 86.93 | 86.93 | 86.25 | 86.50 | 19,663 | +0.50(+0.58%) |
Mar 09, 2021 | 85.83 | 86.00 | 85.45 | 86.00 | 4,243 | +0.64(+0.75%) |
Mar 08, 2021 | 85.31 | 85.61 | 84.05 | 85.36 | 4,063 | +2.94(+3.57%) |
Mar 05, 2021 | 82.40 | 82.58 | 81.55 | 82.42 | 4,800 | +0.73(+0.89%) |
Mar 04, 2021 | 80.74 | 83.29 | 80.10 | 81.69 | 2,172 | -0.71(-0.86%) |
Mar 03, 2021 | 81.50 | 82.40 | 79.77 | 82.40 | 5,481 | +5.81(+7.59%) |
Mar 02, 2021 | 77.03 | 77.44 | 75.66 | 76.59 | 65,919 | -0.28(-0.37%) |