Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.39 | 87.58 | 86.70 | 86.98 | 42,859 | -0.43(-0.49%) |
May 27, 2021 | 87.04 | 87.72 | 87.04 | 87.41 | 50,771 | +0.72(+0.83%) |
May 26, 2021 | 86.86 | 86.90 | 86.34 | 86.69 | 84,014 | -0.51(-0.59%) |
May 25, 2021 | 87.72 | 87.92 | 87.12 | 87.20 | 49,684 | -0.48(-0.55%) |
May 24, 2021 | 87.65 | 87.78 | 87.16 | 87.69 | 63,583 | +0.62(+0.71%) |
May 21, 2021 | 87.55 | 87.72 | 86.70 | 87.07 | 44,995 | -0.47(-0.53%) |
May 20, 2021 | 87.65 | 87.90 | 87.24 | 87.53 | 53,925 | +0.57(+0.66%) |
May 19, 2021 | 87.03 | 87.46 | 85.30 | 86.96 | 163,291 | -1.37(-1.56%) |
May 18, 2021 | 89.24 | 89.38 | 88.14 | 88.34 | 113,521 | -0.60(-0.67%) |
May 17, 2021 | 89.00 | 89.42 | 88.49 | 88.93 | 133,819 | -0.47(-0.53%) |
May 14, 2021 | 89.79 | 90.32 | 89.20 | 89.41 | 98,192 | +0.25(+0.28%) |
May 13, 2021 | 88.69 | 89.62 | 88.43 | 89.16 | 101,299 | +0.92(+1.04%) |
May 12, 2021 | 91.02 | 91.26 | 87.69 | 88.24 | 252,182 | -3.04(-3.33%) |
May 11, 2021 | 90.94 | 91.96 | 90.43 | 91.28 | 282,874 | -1.32(-1.43%) |
May 10, 2021 | 92.84 | 94.11 | 92.40 | 92.60 | 257,926 | +0.61(+0.66%) |
May 07, 2021 | 91.15 | 92.02 | 91.02 | 91.99 | 221,208 | +1.06(+1.17%) |
May 06, 2021 | 90.03 | 91.07 | 89.62 | 90.93 | 132,241 | +0.88(+0.98%) |
May 05, 2021 | 89.65 | 90.32 | 89.23 | 90.04 | 144,767 | +0.86(+0.96%) |
May 04, 2021 | 88.43 | 89.37 | 88.43 | 89.19 | 92,120 | +0.62(+0.70%) |
May 03, 2021 | 88.22 | 88.83 | 87.94 | 88.57 | 81,213 | +1.31(+1.50%) |
Apr 30, 2021 | 87.84 | 87.89 | 86.97 | 87.26 | 72,673 | -1.69(-1.90%) |
Apr 29, 2021 | 89.60 | 90.02 | 88.57 | 88.95 | 68,910 | +0.22(+0.25%) |
Apr 28, 2021 | 89.21 | 89.23 | 88.55 | 88.73 | 99,966 | -0.13(-0.15%) |
Apr 27, 2021 | 88.50 | 89.51 | 88.43 | 88.86 | 94,493 | +0.07(+0.07%) |
Apr 26, 2021 | 88.50 | 89.09 | 88.33 | 88.80 | 85,420 | +0.92(+1.05%) |
Apr 23, 2021 | 87.13 | 88.07 | 87.13 | 87.88 | 104,751 | +1.12(+1.29%) |
Apr 22, 2021 | 87.95 | 87.95 | 86.47 | 86.75 | 132,693 | -1.01(-1.15%) |
Apr 21, 2021 | 88.27 | 88.27 | 87.05 | 87.76 | 131,724 | -0.50(-0.57%) |
Apr 20, 2021 | 89.07 | 89.35 | 87.67 | 88.27 | 112,322 | -1.11(-1.24%) |
Apr 19, 2021 | 89.75 | 90.14 | 89.19 | 89.38 | 101,194 | -0.03(-0.03%) |
Apr 16, 2021 | 88.24 | 89.61 | 88.24 | 89.41 | 118,318 | +1.88(+2.15%) |
Apr 15, 2021 | 86.88 | 87.69 | 86.88 | 87.52 | 97,919 | +1.35(+1.57%) |
Apr 14, 2021 | 85.70 | 86.38 | 85.69 | 86.17 | 51,697 | +0.21(+0.24%) |
Apr 13, 2021 | 85.88 | 86.05 | 85.58 | 85.96 | 69,085 | +0.01(+0.01%) |
Apr 12, 2021 | 85.82 | 86.08 | 85.58 | 85.95 | 45,629 | -0.13(-0.15%) |
Apr 09, 2021 | 86.01 | 86.12 | 85.74 | 86.09 | 64,365 | +0.37(+0.43%) |
Apr 08, 2021 | 84.89 | 85.72 | 84.69 | 85.72 | 96,297 | +1.03(+1.21%) |
Apr 07, 2021 | 84.32 | 84.86 | 84.32 | 84.69 | 39,754 | +0.50(+0.60%) |
Apr 06, 2021 | 83.74 | 84.34 | 83.74 | 84.19 | 43,356 | +0.10(+0.12%) |
Apr 05, 2021 | 83.47 | 84.11 | 83.34 | 84.08 | 75,100 | +1.38(+1.67%) |
Apr 01, 2021 | 81.74 | 82.72 | 81.61 | 82.70 | 26,608 | +1.64(+2.03%) |
Mar 31, 2021 | 81.03 | 81.62 | 80.64 | 81.06 | 27,327 | -0.57(-0.70%) |
Mar 30, 2021 | 80.91 | 81.75 | 80.87 | 81.63 | 17,846 | +0.36(+0.44%) |
Mar 29, 2021 | 81.47 | 81.94 | 80.98 | 81.27 | 22,110 | -0.77(-0.94%) |
Mar 26, 2021 | 80.83 | 82.04 | 80.83 | 82.04 | 24,084 | +1.45(+1.81%) |
Mar 25, 2021 | 78.70 | 80.70 | 78.61 | 80.58 | 44,964 | +1.58(+2.00%) |
Mar 24, 2021 | 79.73 | 80.37 | 79.00 | 79.00 | 24,559 | -0.53(-0.67%) |
Mar 23, 2021 | 81.03 | 81.13 | 79.53 | 79.54 | 40,283 | -1.63(-2.00%) |
Mar 22, 2021 | 81.11 | 81.34 | 80.59 | 81.16 | 147,855 | -0.07(-0.08%) |
Mar 19, 2021 | 81.63 | 81.76 | 80.92 | 81.23 | 29,553 | -0.29(-0.36%) |
Mar 18, 2021 | 82.46 | 83.02 | 81.42 | 81.52 | 60,588 | -0.82(-1.00%) |
Mar 17, 2021 | 81.83 | 82.52 | 81.12 | 82.34 | 35,376 | +0.08(+0.09%) |
Mar 16, 2021 | 82.09 | 82.42 | 81.96 | 82.27 | 17,550 | +0.47(+0.57%) |
Mar 15, 2021 | 82.08 | 82.24 | 81.05 | 81.80 | 31,779 | -0.76(-0.92%) |
Mar 12, 2021 | 82.05 | 82.71 | 81.79 | 82.56 | 48,799 | +0.14(+0.17%) |
Mar 11, 2021 | 82.21 | 82.53 | 81.94 | 82.42 | 34,073 | +0.63(+0.77%) |
Mar 10, 2021 | 82.08 | 82.08 | 81.52 | 81.79 | 58,896 | +0.17(+0.21%) |
Mar 09, 2021 | 81.67 | 82.14 | 81.40 | 81.62 | 40,093 | +1.00(+1.24%) |
Mar 08, 2021 | 80.25 | 81.60 | 80.25 | 80.62 | 79,001 | +0.22(+0.27%) |
Mar 05, 2021 | 79.61 | 80.46 | 78.24 | 80.40 | 29,132 | +1.10(+1.39%) |
Mar 04, 2021 | 80.00 | 80.59 | 78.28 | 79.30 | 42,405 | -1.33(-1.65%) |
Mar 03, 2021 | 80.23 | 80.95 | 79.89 | 80.63 | 32,357 | +0.91(+1.15%) |
Mar 02, 2021 | 80.90 | 81.06 | 79.50 | 79.72 | 31,105 | -1.26(-1.55%) |