Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.82 | 86.80 | 84.40 | 86.63 | 116,753 | +1.32(+1.55%) |
May 27, 2021 | 84.36 | 85.89 | 83.34 | 85.32 | 90,819 | +2.27(+2.73%) |
May 26, 2021 | 80.98 | 83.42 | 80.28 | 83.05 | 128,083 | +2.84(+3.54%) |
May 25, 2021 | 81.37 | 82.21 | 80.00 | 80.21 | 94,796 | -1.14(-1.41%) |
May 24, 2021 | 81.58 | 81.63 | 80.64 | 81.35 | 69,393 | +0.49(+0.61%) |
May 21, 2021 | 81.18 | 81.23 | 80.06 | 80.86 | 91,561 | +0.87(+1.09%) |
May 20, 2021 | 79.95 | 80.28 | 78.73 | 79.98 | 159,120 | -0.25(-0.31%) |
May 19, 2021 | 79.43 | 80.92 | 78.18 | 80.23 | 108,464 | -0.59(-0.73%) |
May 18, 2021 | 82.71 | 83.34 | 80.75 | 80.83 | 81,723 | -2.51(-3.01%) |
May 17, 2021 | 75.44 | 83.96 | 75.44 | 83.34 | 103,112 | -0.34(-0.41%) |
May 14, 2021 | 82.59 | 83.88 | 82.08 | 83.68 | 92,278 | +1.74(+2.12%) |
May 13, 2021 | 79.32 | 82.68 | 79.32 | 81.94 | 99,523 | +2.63(+3.31%) |
May 12, 2021 | 83.40 | 83.83 | 79.00 | 79.31 | 156,000 | -2.90(-3.53%) |
May 11, 2021 | 84.29 | 84.83 | 82.10 | 82.21 | 135,984 | -3.01(-3.53%) |
May 10, 2021 | 87.66 | 87.66 | 85.22 | 85.22 | 112,225 | -1.97(-2.26%) |
May 07, 2021 | 87.17 | 88.01 | 87.03 | 87.19 | 112,271 | -0.48(-0.55%) |
May 06, 2021 | 87.61 | 87.84 | 86.29 | 87.67 | 104,515 | +0.34(+0.39%) |
May 05, 2021 | 87.79 | 88.34 | 86.72 | 87.33 | 115,319 | -0.24(-0.28%) |
May 04, 2021 | 87.97 | 89.17 | 86.42 | 87.57 | 70,591 | -0.97(-1.10%) |
May 03, 2021 | 87.58 | 88.80 | 86.51 | 88.54 | 207,909 | +2.02(+2.33%) |
Apr 30, 2021 | 86.65 | 87.30 | 85.81 | 86.53 | 168,007 | -1.14(-1.31%) |
Apr 29, 2021 | 88.34 | 88.64 | 86.69 | 87.67 | 92,764 | +0.08(+0.09%) |
Apr 28, 2021 | 87.79 | 87.79 | 86.38 | 87.59 | 96,075 | +0.46(+0.52%) |
Apr 27, 2021 | 87.12 | 89.61 | 85.83 | 87.14 | 98,480 | +0.83(+0.97%) |
Apr 26, 2021 | 84.76 | 86.67 | 83.64 | 86.30 | 96,330 | +1.07(+1.25%) |
Apr 23, 2021 | 84.76 | 85.88 | 83.76 | 85.24 | 143,873 | +1.89(+2.27%) |
Apr 22, 2021 | 84.85 | 84.96 | 83.27 | 83.35 | 92,618 | -0.78(-0.92%) |
Apr 21, 2021 | 82.42 | 85.05 | 79.85 | 84.12 | 98,521 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.96 | 81.40 | 82.58 | 79,243 | -2.48(-2.92%) |
Apr 19, 2021 | 85.00 | 85.88 | 84.06 | 85.06 | 84,444 | -0.24(-0.28%) |
Apr 16, 2021 | 85.15 | 85.64 | 83.65 | 85.31 | 96,637 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.21 | 84.24 | 52,747 | +0.22(+0.27%) |
Apr 14, 2021 | 82.97 | 85.82 | 82.97 | 84.02 | 91,154 | +1.28(+1.55%) |
Apr 13, 2021 | 84.12 | 84.12 | 81.78 | 82.74 | 95,067 | -1.40(-1.66%) |
Apr 12, 2021 | 84.36 | 84.78 | 82.70 | 84.13 | 69,010 | +0.11(+0.13%) |
Apr 09, 2021 | 83.01 | 84.57 | 82.17 | 84.03 | 106,538 | +0.90(+1.08%) |
Apr 08, 2021 | 82.44 | 83.55 | 81.35 | 83.12 | 74,210 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.38 | 81.53 | 82.18 | 67,479 | -1.73(-2.06%) |
Apr 06, 2021 | 83.82 | 85.17 | 83.68 | 83.91 | 109,865 | +0.29(+0.35%) |
Apr 05, 2021 | 82.42 | 83.73 | 82.03 | 83.62 | 123,312 | +1.84(+2.25%) |
Apr 01, 2021 | 81.01 | 82.26 | 79.55 | 81.78 | 68,069 | +0.84(+1.04%) |
Mar 31, 2021 | 79.63 | 81.92 | 79.18 | 80.93 | 171,952 | +1.44(+1.82%) |
Mar 30, 2021 | 79.20 | 80.08 | 78.59 | 79.49 | 94,141 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.93 | 78.85 | 78.95 | 109,912 | -1.79(-2.22%) |
Mar 26, 2021 | 81.36 | 81.79 | 79.19 | 80.75 | 136,138 | +0.16(+0.20%) |
Mar 25, 2021 | 77.52 | 80.96 | 76.62 | 80.58 | 117,450 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.26 | 77.84 | 77.87 | 100,749 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.64 | 78.09 | 142,691 | -2.98(-3.67%) |
Mar 22, 2021 | 82.27 | 82.27 | 80.40 | 81.07 | 74,447 | -1.56(-1.89%) |
Mar 19, 2021 | 84.03 | 84.03 | 82.03 | 82.63 | 326,009 | -1.37(-1.63%) |
Mar 18, 2021 | 84.84 | 87.07 | 82.99 | 84.00 | 251,501 | -0.50(-0.60%) |
Mar 17, 2021 | 81.68 | 84.58 | 81.47 | 84.50 | 187,188 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.78 | 80.12 | 81.42 | 165,851 | -1.19(-1.44%) |
Mar 15, 2021 | 82.77 | 83.16 | 81.32 | 82.61 | 124,802 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.64 | 82.44 | 83.19 | 208,087 | -0.19(-0.23%) |
Mar 11, 2021 | 85.64 | 85.67 | 83.04 | 83.39 | 173,346 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.46 | 82.45 | 85.14 | 135,510 | +2.26(+2.73%) |
Mar 09, 2021 | 84.18 | 84.18 | 82.48 | 82.88 | 174,216 | -0.92(-1.10%) |
Mar 08, 2021 | 84.52 | 84.96 | 82.59 | 83.79 | 130,196 | -1.18(-1.39%) |
Mar 05, 2021 | 85.70 | 86.76 | 83.00 | 84.97 | 250,469 | +1.18(+1.41%) |
Mar 04, 2021 | 83.17 | 84.57 | 81.43 | 83.79 | 228,091 | +0.73(+0.87%) |
Mar 03, 2021 | 81.51 | 84.07 | 81.51 | 83.07 | 166,399 | +1.89(+2.32%) |
Mar 02, 2021 | 81.38 | 81.91 | 79.74 | 81.18 | 210,979 | -0.08(-0.10%) |