Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.32 | 89.32 | 88.12 | 88.50 | 9,154 | -0.31(-0.34%) |
May 27, 2021 | 88.42 | 88.94 | 88.42 | 88.81 | 64,412 | +0.94(+1.07%) |
May 26, 2021 | 87.13 | 87.95 | 87.13 | 87.86 | 15,961 | +0.91(+1.05%) |
May 25, 2021 | 88.32 | 88.32 | 86.86 | 86.95 | 7,788 | -0.95(-1.08%) |
May 24, 2021 | 88.00 | 88.09 | 87.32 | 87.90 | 8,927 | +0.59(+0.68%) |
May 21, 2021 | 87.51 | 87.93 | 87.30 | 87.30 | 4,249 | +0.43(+0.50%) |
May 20, 2021 | 86.52 | 87.16 | 86.37 | 86.87 | 8,815 | +0.11(+0.13%) |
May 19, 2021 | 86.41 | 86.76 | 85.48 | 86.76 | 27,621 | -0.97(-1.11%) |
May 18, 2021 | 88.55 | 88.69 | 87.74 | 87.74 | 9,439 | -0.97(-1.09%) |
May 17, 2021 | 88.22 | 88.71 | 87.92 | 88.71 | 54,978 | +0.54(+0.61%) |
May 14, 2021 | 87.17 | 88.25 | 87.17 | 88.17 | 3,787 | +1.84(+2.14%) |
May 13, 2021 | 85.23 | 86.57 | 85.14 | 86.33 | 13,004 | +1.34(+1.58%) |
May 12, 2021 | 87.14 | 87.14 | 84.88 | 84.98 | 38,807 | -2.13(-2.45%) |
May 11, 2021 | 87.50 | 87.50 | 86.39 | 87.11 | 6,352 | -1.33(-1.50%) |
May 10, 2021 | 88.89 | 89.66 | 88.44 | 88.44 | 10,697 | -0.25(-0.28%) |
May 07, 2021 | 87.46 | 88.70 | 87.17 | 88.70 | 8,802 | +1.24(+1.42%) |
May 06, 2021 | 87.25 | 87.46 | 86.20 | 87.46 | 13,052 | +0.64(+0.73%) |
May 05, 2021 | 86.69 | 87.09 | 86.12 | 86.82 | 9,400 | +0.63(+0.73%) |
May 04, 2021 | 85.83 | 86.19 | 85.27 | 86.19 | 8,688 | +0.02(+0.03%) |
May 03, 2021 | 86.04 | 86.54 | 85.66 | 86.16 | 4,647 | +0.87(+1.02%) |
Apr 30, 2021 | 85.75 | 85.85 | 85.17 | 85.29 | 7,447 | -0.68(-0.80%) |
Apr 29, 2021 | 86.24 | 86.34 | 85.37 | 85.98 | 9,856 | +0.48(+0.56%) |
Apr 28, 2021 | 85.35 | 85.76 | 85.35 | 85.50 | 12,989 | +0.39(+0.46%) |
Apr 27, 2021 | 84.91 | 85.11 | 84.84 | 85.10 | 13,251 | +0.43(+0.51%) |
Apr 26, 2021 | 84.81 | 85.15 | 84.66 | 84.67 | 7,489 | +0.32(+0.38%) |
Apr 23, 2021 | 83.51 | 84.53 | 83.51 | 84.35 | 12,814 | +1.14(+1.37%) |
Apr 22, 2021 | 83.61 | 84.15 | 83.08 | 83.22 | 13,126 | -0.76(-0.90%) |
Apr 21, 2021 | 82.43 | 84.05 | 82.43 | 83.97 | 18,471 | +1.53(+1.85%) |
Apr 20, 2021 | 83.44 | 83.46 | 82.10 | 82.45 | 8,944 | -1.42(-1.69%) |
Apr 19, 2021 | 83.77 | 84.24 | 83.58 | 83.86 | 6,400 | -0.37(-0.44%) |
Apr 16, 2021 | 84.47 | 84.75 | 84.09 | 84.23 | 2,628 | +0.39(+0.47%) |
Apr 15, 2021 | 83.89 | 83.90 | 83.36 | 83.84 | 6,093 | +0.20(+0.24%) |
Apr 14, 2021 | 82.83 | 84.34 | 82.83 | 83.64 | 51,114 | +0.57(+0.69%) |
Apr 13, 2021 | 83.65 | 83.65 | 82.29 | 83.07 | 16,223 | -0.53(-0.64%) |
Apr 12, 2021 | 83.28 | 83.64 | 83.18 | 83.60 | 19,142 | +0.24(+0.29%) |
Apr 09, 2021 | 83.50 | 83.50 | 83.01 | 83.36 | 13,909 | +0.22(+0.26%) |
Apr 08, 2021 | 83.72 | 83.72 | 82.42 | 83.15 | 16,891 | -0.32(-0.38%) |
Apr 07, 2021 | 84.05 | 84.05 | 83.08 | 83.46 | 17,156 | -0.17(-0.20%) |
Apr 06, 2021 | 83.81 | 84.09 | 83.59 | 83.63 | 13,434 | +0.19(+0.23%) |
Apr 05, 2021 | 83.70 | 83.70 | 83.13 | 83.44 | 95,625 | +0.70(+0.85%) |
Apr 01, 2021 | 82.53 | 82.73 | 81.93 | 82.73 | 8,981 | +0.77(+0.94%) |
Mar 31, 2021 | 82.72 | 82.72 | 81.96 | 81.97 | 29,904 | -0.32(-0.39%) |
Mar 30, 2021 | 81.77 | 82.42 | 81.72 | 82.29 | 11,145 | +0.78(+0.95%) |
Mar 29, 2021 | 82.40 | 82.72 | 81.23 | 81.51 | 8,669 | -0.87(-1.06%) |
Mar 26, 2021 | 82.25 | 82.50 | 81.20 | 82.39 | 12,376 | +1.13(+1.40%) |
Mar 25, 2021 | 79.21 | 81.40 | 78.63 | 81.25 | 22,657 | +1.72(+2.16%) |
Mar 24, 2021 | 80.46 | 81.03 | 79.53 | 79.53 | 2,918 | +0.03(+0.04%) |
Mar 23, 2021 | 81.26 | 81.26 | 79.14 | 79.50 | 32,120 | -2.42(-2.95%) |
Mar 22, 2021 | 82.95 | 82.95 | 81.51 | 81.92 | 7,699 | -0.97(-1.18%) |
Mar 19, 2021 | 83.09 | 83.28 | 82.15 | 82.89 | 8,282 | +0.08(+0.09%) |
Mar 18, 2021 | 84.01 | 84.50 | 82.82 | 82.82 | 9,215 | -0.92(-1.10%) |
Mar 17, 2021 | 83.17 | 83.74 | 82.58 | 83.73 | 37,358 | +0.79(+0.96%) |
Mar 16, 2021 | 83.90 | 83.90 | 82.80 | 82.94 | 7,328 | -1.42(-1.69%) |
Mar 15, 2021 | 83.87 | 86.17 | 83.45 | 84.36 | 16,551 | +0.68(+0.81%) |
Mar 12, 2021 | 83.23 | 84.14 | 83.11 | 83.69 | 20,871 | +1.16(+1.41%) |
Mar 11, 2021 | 82.10 | 84.29 | 82.10 | 82.52 | 10,920 | +0.41(+0.50%) |
Mar 10, 2021 | 81.59 | 82.36 | 81.46 | 82.11 | 4,360 | +1.29(+1.59%) |
Mar 09, 2021 | 83.34 | 83.34 | 80.63 | 80.82 | 9,193 | -1.17(-1.42%) |
Mar 08, 2021 | 80.93 | 83.50 | 80.93 | 81.99 | 123,677 | +1.99(+2.49%) |
Mar 05, 2021 | 78.94 | 80.07 | 76.89 | 80.00 | 8,503 | +2.09(+2.68%) |
Mar 04, 2021 | 79.25 | 79.38 | 76.75 | 77.91 | 29,408 | -1.78(-2.24%) |
Mar 03, 2021 | 79.33 | 80.18 | 79.15 | 79.69 | 11,254 | +0.89(+1.13%) |
Mar 02, 2021 | 78.96 | 78.96 | 78.60 | 78.80 | 1,626 | +0.10(+0.12%) |