Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.70 | 83.89 | 83.22 | 83.84 | 4,398 | +0.34(+0.40%) |
May 27, 2021 | 83.07 | 83.60 | 82.26 | 83.51 | 2,604 | +1.25(+1.52%) |
May 26, 2021 | 82.83 | 82.93 | 81.66 | 82.26 | 7,014 | -0.67(-0.81%) |
May 25, 2021 | 83.41 | 84.18 | 82.88 | 82.93 | 1,223 | -1.06(-1.26%) |
May 24, 2021 | 83.99 | 85.34 | 83.61 | 83.99 | 6,780 | +0.82(+0.98%) |
May 21, 2021 | 83.55 | 83.89 | 82.62 | 83.17 | 2,250 | -0.24(-0.29%) |
May 20, 2021 | 83.31 | 84.27 | 82.62 | 83.41 | 6,036 | +0.10(+0.12%) |
May 19, 2021 | 82.83 | 83.36 | 82.35 | 83.31 | 4,411 | -0.43(-0.52%) |
May 18, 2021 | 83.89 | 84.18 | 83.36 | 83.75 | 940 | +0.48(+0.58%) |
May 17, 2021 | 84.85 | 84.85 | 82.98 | 83.27 | 7,440 | -0.62(-0.74%) |
May 14, 2021 | 83.99 | 84.37 | 83.36 | 83.89 | 2,978 | +0.38(+0.46%) |
May 13, 2021 | 84.47 | 84.47 | 82.74 | 83.51 | 5,967 | +1.11(+1.34%) |
May 12, 2021 | 82.83 | 83.79 | 81.84 | 82.40 | 7,527 | +0.36(+0.43%) |
May 11, 2021 | 82.64 | 84.18 | 82.04 | 82.04 | 6,794 | -3.14(-3.69%) |
May 10, 2021 | 86.96 | 87.69 | 85.19 | 85.19 | 7,534 | -2.64(-3.01%) |
May 07, 2021 | 87.40 | 88.24 | 86.29 | 87.83 | 5,918 | +0.77(+0.88%) |
May 06, 2021 | 86.72 | 88.12 | 85.82 | 87.06 | 7,607 | -0.58(-0.66%) |
May 05, 2021 | 89.19 | 89.19 | 87.35 | 87.64 | 4,944 | -1.73(-1.94%) |
May 04, 2021 | 90.81 | 90.90 | 87.64 | 89.37 | 8,017 | -2.98(-3.23%) |
May 03, 2021 | 91.10 | 94.19 | 91.10 | 92.35 | 9,058 | +1.63(+1.80%) |
Apr 30, 2021 | 92.20 | 92.92 | 90.71 | 90.71 | 5,411 | -0.77(-0.84%) |
Apr 29, 2021 | 91.43 | 92.25 | 91.01 | 91.48 | 6,488 | -0.67(-0.73%) |
Apr 28, 2021 | 91.67 | 92.92 | 90.38 | 92.15 | 6,758 | +2.59(+2.90%) |
Apr 27, 2021 | 90.36 | 90.71 | 88.86 | 89.56 | 6,710 | -1.48(-1.63%) |
Apr 26, 2021 | 89.56 | 91.24 | 87.73 | 91.04 | 9,375 | +2.10(+2.37%) |
Apr 23, 2021 | 88.12 | 89.60 | 87.45 | 88.93 | 6,139 | +1.10(+1.26%) |
Apr 22, 2021 | 86.21 | 88.60 | 85.81 | 87.83 | 11,757 | +5.42(+6.58%) |
Apr 21, 2021 | 86.60 | 88.50 | 82.41 | 82.41 | 8,371 | -2.64(-3.11%) |
Apr 20, 2021 | 86.48 | 88.89 | 85.05 | 85.05 | 8,596 | -1.14(-1.33%) |
Apr 19, 2021 | 88.41 | 88.60 | 86.01 | 86.20 | 8,097 | -2.50(-2.82%) |
Apr 16, 2021 | 88.84 | 88.89 | 87.35 | 88.69 | 5,931 | +0.86(+0.98%) |
Apr 15, 2021 | 87.20 | 91.23 | 87.20 | 87.83 | 6,833 | +1.87(+2.18%) |
Apr 14, 2021 | 88.41 | 89.66 | 85.53 | 85.96 | 11,111 | -6.05(-6.58%) |
Apr 13, 2021 | 86.87 | 92.01 | 85.81 | 92.01 | 7,156 | +4.94(+5.67%) |
Apr 12, 2021 | 88.21 | 88.89 | 86.53 | 87.07 | 7,007 | -1.86(-2.10%) |
Apr 09, 2021 | 89.28 | 89.28 | 87.54 | 88.93 | 5,723 | -0.43(-0.48%) |
Apr 08, 2021 | 88.12 | 89.94 | 86.96 | 89.37 | 6,632 | -1.87(-2.05%) |
Apr 07, 2021 | 88.89 | 91.24 | 86.58 | 91.24 | 7,337 | +0.10(+0.11%) |
Apr 06, 2021 | 86.93 | 91.29 | 85.04 | 91.14 | 8,299 | +5.26(+6.12%) |
Apr 05, 2021 | 86.96 | 88.12 | 85.04 | 85.89 | 8,280 | +0.37(+0.43%) |
Apr 01, 2021 | 85.72 | 87.25 | 83.32 | 85.52 | 6,764 | +0.19(+0.23%) |
Mar 31, 2021 | 86.48 | 87.06 | 85.14 | 85.33 | 4,661 | +2.69(+3.26%) |
Mar 30, 2021 | 86.48 | 87.97 | 82.64 | 82.64 | 5,639 | -2.95(-3.45%) |
Mar 29, 2021 | 88.98 | 89.37 | 85.59 | 85.59 | 4,756 | -3.04(-3.43%) |
Mar 26, 2021 | 89.66 | 90.33 | 87.16 | 88.63 | 4,787 | +0.51(+0.58%) |
Mar 25, 2021 | 85.81 | 89.94 | 85.81 | 88.12 | 7,087 | +1.44(+1.66%) |
Mar 24, 2021 | 88.02 | 88.89 | 86.68 | 86.68 | 4,789 | -1.15(-1.31%) |
Mar 23, 2021 | 88.89 | 89.75 | 86.96 | 87.83 | 5,206 | -0.86(-0.98%) |
Mar 22, 2021 | 88.01 | 90.14 | 84.11 | 88.69 | 5,961 | +4.64(+5.52%) |
Mar 19, 2021 | 83.90 | 88.31 | 83.90 | 84.05 | 4,474 | -2.14(-2.49%) |
Mar 18, 2021 | 86.48 | 88.79 | 86.00 | 86.20 | 5,677 | -0.19(-0.22%) |
Mar 17, 2021 | 88.21 | 88.21 | 86.39 | 86.39 | 2,959 | -2.79(-3.12%) |
Mar 16, 2021 | 86.96 | 91.29 | 86.96 | 89.17 | 4,724 | -2.11(-2.32%) |
Mar 15, 2021 | 86.77 | 91.29 | 85.81 | 91.29 | 4,722 | +3.84(+4.40%) |
Mar 12, 2021 | 85.04 | 87.45 | 84.85 | 87.45 | 4,162 | +0.48(+0.55%) |
Mar 11, 2021 | 85.05 | 86.96 | 82.64 | 86.96 | 4,491 | +5.00(+6.10%) |
Mar 10, 2021 | 82.26 | 83.60 | 81.01 | 81.97 | 4,762 | +1.35(+1.67%) |
Mar 09, 2021 | 80.73 | 81.01 | 78.89 | 80.62 | 5,065 | +0.58(+0.72%) |
Mar 08, 2021 | 80.95 | 81.20 | 78.22 | 80.05 | 5,037 | -3.08(-3.70%) |
Mar 05, 2021 | 78.12 | 83.12 | 77.84 | 83.12 | 3,226 | +3.46(+4.34%) |
Mar 04, 2021 | 81.58 | 81.63 | 79.37 | 79.66 | 3,447 | -0.67(-0.84%) |
Mar 03, 2021 | 81.49 | 82.16 | 78.99 | 80.33 | 5,884 | -0.19(-0.24%) |
Mar 02, 2021 | 81.01 | 82.35 | 79.57 | 80.53 | 4,935 | -1.39(-1.70%) |