Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.67 | 88.82 | 87.40 | 87.99 | 192,117 | +0.22(+0.26%) |
May 27, 2021 | 87.74 | 88.35 | 86.80 | 87.77 | 353,278 | +0.38(+0.44%) |
May 26, 2021 | 87.05 | 88.06 | 86.95 | 87.39 | 346,808 | +0.29(+0.33%) |
May 25, 2021 | 87.99 | 88.67 | 87.01 | 87.09 | 379,732 | -1.28(-1.45%) |
May 24, 2021 | 86.77 | 88.85 | 86.10 | 88.38 | 404,313 | +2.03(+2.35%) |
May 21, 2021 | 87.63 | 88.24 | 85.73 | 86.35 | 317,237 | -1.04(-1.19%) |
May 20, 2021 | 88.72 | 88.97 | 87.10 | 87.39 | 241,585 | -0.68(-0.78%) |
May 19, 2021 | 89.08 | 89.58 | 87.28 | 88.07 | 410,411 | -2.11(-2.34%) |
May 18, 2021 | 90.93 | 91.70 | 90.14 | 90.18 | 293,002 | +0.07(+0.08%) |
May 17, 2021 | 90.02 | 90.85 | 89.62 | 90.10 | 311,926 | -0.42(-0.47%) |
May 14, 2021 | 91.09 | 91.10 | 88.93 | 90.52 | 448,368 | +0.10(+0.11%) |
May 13, 2021 | 89.12 | 90.91 | 88.56 | 90.42 | 547,480 | +1.11(+1.24%) |
May 12, 2021 | 90.83 | 92.23 | 88.80 | 89.31 | 531,339 | -1.55(-1.70%) |
May 11, 2021 | 88.14 | 91.19 | 87.46 | 90.86 | 381,547 | +1.52(+1.70%) |
May 10, 2021 | 92.94 | 93.37 | 89.21 | 89.34 | 572,095 | -3.50(-3.77%) |
May 07, 2021 | 94.38 | 94.40 | 92.46 | 92.84 | 644,149 | -1.44(-1.53%) |
May 06, 2021 | 93.00 | 95.78 | 91.91 | 94.28 | 1,356,964 | +6.44(+7.33%) |
May 05, 2021 | 90.18 | 90.18 | 86.67 | 87.84 | 823,924 | -2.47(-2.73%) |
May 04, 2021 | 91.55 | 91.55 | 89.69 | 90.31 | 346,846 | -1.26(-1.38%) |
May 03, 2021 | 90.38 | 91.95 | 90.23 | 91.57 | 411,709 | +1.19(+1.31%) |
Apr 30, 2021 | 91.30 | 91.90 | 90.22 | 90.38 | 330,985 | -0.92(-1.00%) |
Apr 29, 2021 | 90.08 | 91.39 | 89.00 | 91.30 | 328,684 | +1.59(+1.77%) |
Apr 28, 2021 | 89.94 | 90.68 | 88.87 | 89.71 | 389,093 | +0.21(+0.23%) |
Apr 27, 2021 | 88.71 | 90.18 | 88.71 | 89.50 | 290,762 | +0.90(+1.01%) |
Apr 26, 2021 | 89.04 | 89.87 | 88.22 | 88.61 | 274,263 | -0.02(-0.02%) |
Apr 23, 2021 | 87.23 | 89.00 | 86.69 | 88.63 | 320,605 | +1.35(+1.54%) |
Apr 22, 2021 | 87.73 | 88.69 | 87.05 | 87.28 | 202,675 | -0.07(-0.09%) |
Apr 21, 2021 | 86.75 | 87.81 | 86.23 | 87.36 | 269,862 | +0.07(+0.09%) |
Apr 20, 2021 | 87.79 | 88.66 | 86.77 | 87.28 | 205,416 | -0.88(-1.00%) |
Apr 19, 2021 | 87.18 | 88.16 | 86.32 | 88.16 | 293,577 | +0.69(+0.79%) |
Apr 16, 2021 | 86.59 | 87.83 | 85.72 | 87.47 | 290,963 | +0.82(+0.95%) |
Apr 15, 2021 | 88.34 | 88.34 | 86.30 | 86.65 | 389,279 | -0.94(-1.08%) |
Apr 14, 2021 | 89.36 | 89.60 | 87.44 | 87.59 | 263,217 | -1.75(-1.96%) |
Apr 13, 2021 | 87.89 | 90.02 | 86.22 | 89.34 | 447,022 | +1.66(+1.90%) |
Apr 12, 2021 | 89.43 | 89.43 | 87.11 | 87.67 | 509,093 | -1.76(-1.96%) |
Apr 09, 2021 | 86.89 | 89.46 | 86.32 | 89.43 | 346,288 | +2.64(+3.04%) |
Apr 08, 2021 | 87.49 | 88.29 | 86.05 | 86.79 | 523,339 | -0.65(-0.75%) |
Apr 07, 2021 | 85.48 | 87.67 | 84.29 | 87.45 | 612,516 | +2.21(+2.60%) |
Apr 06, 2021 | 84.06 | 85.92 | 83.36 | 85.23 | 595,865 | +1.63(+1.94%) |
Apr 05, 2021 | 83.23 | 84.50 | 82.27 | 83.61 | 422,334 | +0.93(+1.12%) |
Apr 01, 2021 | 82.57 | 83.84 | 81.82 | 82.68 | 623,981 | -0.15(-0.18%) |
Mar 31, 2021 | 81.03 | 83.95 | 81.03 | 82.83 | 646,788 | +1.80(+2.23%) |
Mar 30, 2021 | 81.47 | 82.18 | 80.20 | 81.03 | 376,161 | +0.09(+0.12%) |
Mar 29, 2021 | 82.39 | 83.65 | 80.40 | 80.94 | 472,932 | -1.69(-2.05%) |
Mar 26, 2021 | 81.12 | 82.75 | 80.48 | 82.63 | 398,295 | +0.95(+1.17%) |
Mar 25, 2021 | 80.65 | 82.26 | 79.43 | 81.67 | 577,687 | +1.32(+1.64%) |
Mar 24, 2021 | 83.80 | 84.24 | 80.18 | 80.36 | 497,170 | -2.85(-3.43%) |
Mar 23, 2021 | 82.58 | 84.16 | 82.16 | 83.21 | 579,971 | +0.46(+0.55%) |
Mar 22, 2021 | 81.89 | 83.30 | 81.40 | 82.75 | 414,438 | +1.37(+1.69%) |
Mar 19, 2021 | 81.08 | 82.62 | 80.37 | 81.37 | 719,221 | +0.50(+0.61%) |
Mar 18, 2021 | 82.42 | 83.03 | 80.44 | 80.88 | 398,520 | -2.54(-3.05%) |
Mar 17, 2021 | 81.88 | 83.67 | 80.85 | 83.42 | 364,853 | +1.12(+1.36%) |
Mar 16, 2021 | 81.68 | 83.70 | 81.23 | 82.30 | 382,375 | +0.87(+1.07%) |
Mar 15, 2021 | 81.73 | 82.76 | 81.07 | 81.43 | 420,952 | -0.02(-0.02%) |
Mar 12, 2021 | 81.17 | 81.82 | 79.33 | 81.45 | 444,952 | -0.42(-0.51%) |
Mar 11, 2021 | 80.30 | 82.01 | 79.40 | 81.87 | 502,878 | +3.07(+3.89%) |
Mar 10, 2021 | 78.50 | 79.76 | 76.87 | 78.80 | 375,276 | +0.84(+1.08%) |
Mar 09, 2021 | 75.61 | 78.35 | 75.18 | 77.96 | 768,548 | +3.80(+5.13%) |
Mar 08, 2021 | 77.25 | 77.66 | 74.02 | 74.16 | 673,119 | -3.09(-4.00%) |
Mar 05, 2021 | 77.79 | 77.79 | 73.27 | 77.25 | 659,723 | +0.01(+0.01%) |
Mar 04, 2021 | 80.16 | 80.37 | 75.53 | 77.24 | 605,306 | -2.97(-3.70%) |
Mar 03, 2021 | 84.58 | 85.08 | 79.48 | 80.22 | 929,147 | -4.11(-4.88%) |
Mar 02, 2021 | 87.28 | 87.84 | 84.06 | 84.33 | 685,976 | -3.32(-3.79%) |