Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.89 | 87.90 | 87.10 | 87.34 | 371,638 | +0.02(+0.02%) |
May 27, 2021 | 87.08 | 87.59 | 86.77 | 87.32 | 1,058,581 | +0.83(+0.96%) |
May 26, 2021 | 85.23 | 86.56 | 85.23 | 86.49 | 503,964 | +1.58(+1.86%) |
May 25, 2021 | 86.01 | 86.57 | 84.83 | 84.91 | 349,033 | -0.80(-0.93%) |
May 24, 2021 | 85.62 | 86.09 | 85.15 | 85.70 | 304,147 | +0.53(+0.62%) |
May 21, 2021 | 85.66 | 86.06 | 85.00 | 85.17 | 363,864 | +0.27(+0.32%) |
May 20, 2021 | 84.46 | 85.09 | 83.76 | 84.91 | 400,784 | +0.56(+0.66%) |
May 19, 2021 | 83.60 | 84.41 | 82.85 | 84.35 | 431,810 | -0.68(-0.80%) |
May 18, 2021 | 85.72 | 86.39 | 84.98 | 85.03 | 261,478 | -0.60(-0.71%) |
May 17, 2021 | 85.05 | 85.67 | 84.35 | 85.63 | 332,755 | +0.19(+0.22%) |
May 14, 2021 | 84.33 | 85.67 | 83.94 | 85.44 | 349,298 | +1.97(+2.37%) |
May 13, 2021 | 82.46 | 84.12 | 82.00 | 83.47 | 457,869 | +1.40(+1.71%) |
May 12, 2021 | 83.95 | 84.63 | 81.89 | 82.07 | 684,013 | -2.68(-3.17%) |
May 11, 2021 | 83.07 | 85.28 | 83.00 | 84.75 | 837,061 | -0.33(-0.38%) |
May 10, 2021 | 87.26 | 87.28 | 85.00 | 85.08 | 434,862 | -2.12(-2.43%) |
May 07, 2021 | 86.19 | 87.43 | 86.00 | 87.20 | 722,236 | +1.05(+1.21%) |
May 06, 2021 | 86.18 | 86.24 | 84.64 | 86.15 | 362,674 | +0.04(+0.04%) |
May 05, 2021 | 86.85 | 86.87 | 85.70 | 86.11 | 315,319 | -0.28(-0.32%) |
May 04, 2021 | 86.96 | 87.03 | 85.55 | 86.39 | 416,845 | -1.11(-1.27%) |
May 03, 2021 | 87.94 | 88.00 | 87.08 | 87.50 | 336,960 | +0.41(+0.47%) |
Apr 30, 2021 | 87.34 | 88.12 | 86.77 | 87.09 | 399,174 | -1.17(-1.33%) |
Apr 29, 2021 | 89.32 | 89.32 | 87.43 | 88.26 | 501,318 | -0.41(-0.46%) |
Apr 28, 2021 | 88.28 | 88.83 | 87.92 | 88.67 | 1,162,230 | +0.23(+0.26%) |
Apr 27, 2021 | 88.55 | 88.78 | 88.09 | 88.44 | 290,134 | +0.12(+0.13%) |
Apr 26, 2021 | 87.87 | 88.50 | 87.78 | 88.33 | 966,796 | +0.93(+1.06%) |
Apr 23, 2021 | 86.23 | 87.69 | 85.91 | 87.40 | 462,382 | +1.56(+1.82%) |
Apr 22, 2021 | 86.40 | 87.19 | 85.45 | 85.83 | 409,913 | -0.30(-0.35%) |
Apr 21, 2021 | 84.09 | 86.13 | 83.41 | 86.13 | 377,415 | +2.12(+2.52%) |
Apr 20, 2021 | 85.37 | 85.65 | 83.31 | 84.01 | 437,882 | -1.85(-2.15%) |
Apr 19, 2021 | 86.68 | 86.77 | 85.15 | 85.86 | 1,176,140 | -1.17(-1.35%) |
Apr 16, 2021 | 87.24 | 87.34 | 86.42 | 87.03 | 484,599 | +0.22(+0.25%) |
Apr 15, 2021 | 87.08 | 87.11 | 86.04 | 86.81 | 342,253 | +0.35(+0.40%) |
Apr 14, 2021 | 85.80 | 87.44 | 85.73 | 86.46 | 425,070 | +0.83(+0.97%) |
Apr 13, 2021 | 85.77 | 86.08 | 84.70 | 85.63 | 348,734 | -0.14(-0.17%) |
Apr 12, 2021 | 86.20 | 86.23 | 85.29 | 85.77 | 282,592 | -0.42(-0.48%) |
Apr 09, 2021 | 86.13 | 86.33 | 85.63 | 86.19 | 361,311 | +0.01(+0.02%) |
Apr 08, 2021 | 85.96 | 86.19 | 84.92 | 86.18 | 326,757 | +0.73(+0.85%) |
Apr 07, 2021 | 86.84 | 86.88 | 85.15 | 85.45 | 381,659 | -1.31(-1.51%) |
Apr 06, 2021 | 87.18 | 87.72 | 86.65 | 86.76 | 698,426 | -0.26(-0.30%) |
Apr 05, 2021 | 87.71 | 87.71 | 86.57 | 87.02 | 404,366 | +0.44(+0.51%) |
Apr 01, 2021 | 86.02 | 86.58 | 85.88 | 86.58 | 770,394 | +1.13(+1.32%) |
Mar 31, 2021 | 84.90 | 86.03 | 84.84 | 85.46 | 741,658 | +1.01(+1.19%) |
Mar 30, 2021 | 83.02 | 84.59 | 82.55 | 84.45 | 488,275 | +1.42(+1.71%) |
Mar 29, 2021 | 84.83 | 85.44 | 82.86 | 83.03 | 399,316 | -2.24(-2.63%) |
Mar 26, 2021 | 84.72 | 85.39 | 83.61 | 85.27 | 488,354 | +1.49(+1.78%) |
Mar 25, 2021 | 81.11 | 84.16 | 80.57 | 83.78 | 1,016,436 | +1.88(+2.30%) |
Mar 24, 2021 | 84.94 | 85.49 | 81.90 | 81.90 | 876,246 | -2.07(-2.46%) |
Mar 23, 2021 | 86.66 | 86.66 | 83.47 | 83.97 | 728,989 | -3.07(-3.53%) |
Mar 22, 2021 | 87.98 | 88.12 | 86.58 | 87.04 | 558,141 | -0.60(-0.68%) |
Mar 19, 2021 | 86.85 | 88.30 | 86.14 | 87.64 | 1,194,907 | +0.55(+0.63%) |
Mar 18, 2021 | 89.19 | 89.96 | 86.81 | 87.09 | 532,914 | -2.69(-3.00%) |
Mar 17, 2021 | 88.49 | 89.89 | 87.89 | 89.78 | 498,406 | +0.68(+0.77%) |
Mar 16, 2021 | 90.44 | 90.44 | 88.48 | 89.10 | 415,383 | -1.52(-1.67%) |
Mar 15, 2021 | 90.23 | 90.61 | 89.60 | 90.61 | 565,351 | +0.24(+0.26%) |
Mar 12, 2021 | 89.71 | 90.46 | 89.47 | 90.38 | 530,373 | +0.62(+0.69%) |
Mar 11, 2021 | 88.83 | 89.75 | 88.43 | 89.75 | 654,008 | +1.95(+2.22%) |
Mar 10, 2021 | 87.22 | 88.42 | 87.07 | 87.80 | 683,435 | +1.63(+1.89%) |
Mar 09, 2021 | 86.00 | 86.86 | 85.38 | 86.17 | 588,060 | +1.65(+1.95%) |
Mar 08, 2021 | 84.71 | 85.83 | 84.14 | 84.52 | 803,252 | +0.38(+0.45%) |
Mar 05, 2021 | 83.66 | 84.22 | 80.02 | 84.14 | 839,235 | +1.64(+1.98%) |
Mar 04, 2021 | 84.45 | 85.23 | 80.97 | 82.51 | 1,250,007 | -2.23(-2.63%) |
Mar 03, 2021 | 86.03 | 86.61 | 84.70 | 84.74 | 596,085 | -0.89(-1.05%) |
Mar 02, 2021 | 87.30 | 87.30 | 85.62 | 85.63 | 866,801 | -1.73(-1.98%) |