Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.71 | 87.93 | 87.54 | 87.71 | 30,168 | +0.12(+0.13%) |
May 27, 2021 | 86.79 | 87.60 | 86.79 | 87.60 | 30,956 | +0.83(+0.96%) |
May 26, 2021 | 86.46 | 86.79 | 86.37 | 86.77 | 21,593 | +0.44(+0.52%) |
May 25, 2021 | 86.65 | 86.66 | 86.19 | 86.32 | 20,879 | -0.08(-0.09%) |
May 24, 2021 | 86.29 | 86.54 | 86.16 | 86.40 | 18,588 | +0.50(+0.59%) |
May 21, 2021 | 85.90 | 86.22 | 85.76 | 85.90 | 33,990 | +0.31(+0.36%) |
May 20, 2021 | 84.44 | 85.59 | 84.44 | 85.59 | 22,929 | +1.64(+1.96%) |
May 19, 2021 | 83.18 | 84.09 | 82.80 | 83.94 | 36,895 | -0.64(-0.75%) |
May 18, 2021 | 85.31 | 85.33 | 84.56 | 84.58 | 15,695 | -0.47(-0.56%) |
May 17, 2021 | 84.90 | 85.05 | 84.46 | 85.05 | 14,533 | -0.39(-0.45%) |
May 14, 2021 | 84.32 | 85.54 | 84.30 | 85.44 | 22,567 | +2.14(+2.57%) |
May 13, 2021 | 82.48 | 83.55 | 82.48 | 83.30 | 32,054 | +1.17(+1.42%) |
May 12, 2021 | 83.33 | 83.84 | 82.03 | 82.13 | 66,815 | -1.89(-2.24%) |
May 11, 2021 | 83.67 | 84.26 | 83.08 | 84.02 | 90,847 | -1.35(-1.59%) |
May 10, 2021 | 86.30 | 86.30 | 85.22 | 85.37 | 32,031 | -0.86(-1.00%) |
May 07, 2021 | 85.17 | 86.33 | 84.95 | 86.23 | 94,529 | +1.21(+1.42%) |
May 06, 2021 | 84.67 | 85.02 | 84.20 | 85.02 | 60,173 | +0.26(+0.31%) |
May 05, 2021 | 84.94 | 84.94 | 84.18 | 84.76 | 79,292 | +0.75(+0.90%) |
May 04, 2021 | 84.73 | 84.73 | 83.44 | 84.01 | 68,259 | -1.62(-1.90%) |
May 03, 2021 | 85.71 | 85.86 | 85.36 | 85.63 | 25,849 | +0.64(+0.75%) |
Apr 30, 2021 | 85.43 | 85.63 | 84.74 | 85.00 | 40,121 | -1.27(-1.47%) |
Apr 29, 2021 | 86.91 | 86.91 | 85.65 | 86.26 | 81,498 | -0.45(-0.52%) |
Apr 28, 2021 | 87.01 | 87.02 | 86.55 | 86.72 | 71,565 | -1.09(-1.24%) |
Apr 27, 2021 | 87.40 | 87.96 | 87.15 | 87.81 | 197,340 | +0.43(+0.49%) |
Apr 26, 2021 | 87.16 | 87.48 | 87.15 | 87.38 | 49,466 | +0.16(+0.19%) |
Apr 23, 2021 | 86.13 | 87.46 | 85.99 | 87.22 | 72,073 | +1.33(+1.55%) |
Apr 22, 2021 | 86.20 | 86.76 | 85.55 | 85.89 | 38,789 | +0.12(+0.14%) |
Apr 21, 2021 | 84.22 | 85.77 | 83.99 | 85.77 | 23,227 | +1.06(+1.26%) |
Apr 20, 2021 | 85.52 | 85.58 | 84.06 | 84.71 | 48,137 | -1.01(-1.17%) |
Apr 19, 2021 | 86.33 | 86.33 | 85.40 | 85.71 | 267,214 | -0.89(-1.03%) |
Apr 16, 2021 | 86.16 | 86.69 | 86.16 | 86.60 | 96,787 | +0.84(+0.98%) |
Apr 15, 2021 | 85.84 | 85.84 | 85.41 | 85.76 | 31,464 | +0.57(+0.67%) |
Apr 14, 2021 | 85.34 | 85.85 | 85.06 | 85.19 | 67,767 | -0.15(-0.18%) |
Apr 13, 2021 | 85.21 | 85.52 | 84.73 | 85.34 | 48,669 | +0.25(+0.30%) |
Apr 12, 2021 | 84.90 | 85.09 | 84.56 | 85.09 | 38,524 | -0.10(-0.12%) |
Apr 09, 2021 | 84.51 | 85.23 | 84.51 | 85.19 | 31,745 | +0.58(+0.68%) |
Apr 08, 2021 | 84.65 | 84.77 | 84.13 | 84.62 | 58,620 | +0.49(+0.59%) |
Apr 07, 2021 | 84.98 | 84.98 | 83.96 | 84.13 | 93,536 | -0.92(-1.08%) |
Apr 06, 2021 | 84.44 | 85.28 | 84.44 | 85.04 | 59,577 | -0.22(-0.26%) |
Apr 05, 2021 | 84.97 | 85.42 | 84.79 | 85.27 | 57,343 | +1.04(+1.24%) |
Apr 01, 2021 | 84.12 | 84.37 | 84.03 | 84.22 | 43,843 | +0.76(+0.92%) |
Mar 31, 2021 | 82.95 | 83.82 | 82.95 | 83.46 | 50,003 | +0.82(+0.99%) |
Mar 30, 2021 | 81.57 | 82.65 | 81.52 | 82.64 | 35,475 | +0.69(+0.84%) |
Mar 29, 2021 | 82.64 | 82.77 | 81.69 | 81.95 | 70,004 | -0.82(-0.99%) |
Mar 26, 2021 | 81.62 | 82.77 | 81.62 | 82.77 | 53,667 | +1.19(+1.46%) |
Mar 25, 2021 | 80.50 | 81.69 | 79.76 | 81.58 | 35,409 | +0.75(+0.93%) |
Mar 24, 2021 | 81.28 | 82.03 | 80.70 | 80.83 | 58,677 | -0.52(-0.64%) |
Mar 23, 2021 | 82.86 | 82.89 | 81.02 | 81.35 | 49,710 | -1.78(-2.14%) |
Mar 22, 2021 | 82.62 | 83.55 | 82.41 | 83.13 | 26,063 | +0.34(+0.41%) |
Mar 19, 2021 | 82.69 | 82.93 | 80.96 | 82.79 | 34,040 | +0.19(+0.23%) |
Mar 18, 2021 | 83.59 | 84.38 | 82.54 | 82.60 | 47,018 | -1.74(-2.07%) |
Mar 17, 2021 | 83.31 | 84.36 | 82.93 | 84.34 | 37,203 | +0.46(+0.55%) |
Mar 16, 2021 | 85.26 | 85.26 | 83.60 | 83.88 | 41,880 | -1.31(-1.54%) |
Mar 15, 2021 | 84.48 | 85.20 | 83.79 | 85.20 | 49,480 | +0.72(+0.85%) |
Mar 12, 2021 | 83.82 | 84.48 | 83.34 | 84.48 | 60,424 | +0.04(+0.05%) |
Mar 11, 2021 | 83.46 | 84.57 | 83.46 | 84.44 | 43,321 | +1.47(+1.77%) |
Mar 10, 2021 | 82.38 | 83.07 | 82.22 | 82.97 | 77,658 | +1.12(+1.37%) |
Mar 09, 2021 | 81.74 | 82.31 | 81.35 | 81.85 | 37,072 | +1.07(+1.33%) |
Mar 08, 2021 | 80.76 | 81.74 | 80.62 | 80.78 | 41,983 | +0.09(+0.11%) |
Mar 05, 2021 | 80.86 | 80.86 | 77.77 | 80.69 | 103,570 | +0.94(+1.18%) |
Mar 04, 2021 | 82.15 | 82.39 | 78.60 | 79.75 | 171,473 | -2.60(-3.16%) |
Mar 03, 2021 | 83.04 | 83.58 | 82.35 | 82.35 | 72,367 | -0.94(-1.13%) |
Mar 02, 2021 | 84.25 | 84.25 | 83.03 | 83.29 | 77,274 | -0.88(-1.04%) |