Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.70 | 92.73 | 91.50 | 91.83 | 759,533 | +0.57(+0.63%) |
May 27, 2021 | 90.74 | 91.86 | 90.74 | 91.26 | 901,142 | +0.41(+0.45%) |
May 26, 2021 | 90.72 | 91.15 | 90.27 | 90.85 | 722,717 | +0.21(+0.23%) |
May 25, 2021 | 89.57 | 90.92 | 89.38 | 90.64 | 738,300 | +1.15(+1.29%) |
May 24, 2021 | 89.09 | 89.75 | 89.09 | 89.49 | 196,130 | +0.51(+0.57%) |
May 21, 2021 | 89.35 | 89.40 | 88.83 | 88.98 | 346,867 | -0.07(-0.07%) |
May 20, 2021 | 88.14 | 89.37 | 88.05 | 89.05 | 238,198 | +1.38(+1.57%) |
May 19, 2021 | 87.26 | 87.71 | 86.44 | 87.67 | 449,455 | +0.00(+0.00%) |
May 18, 2021 | 88.64 | 88.64 | 87.34 | 87.67 | 425,476 | -0.44(-0.50%) |
May 17, 2021 | 87.90 | 88.20 | 87.47 | 88.10 | 372,838 | +0.11(+0.13%) |
May 14, 2021 | 88.04 | 88.40 | 87.61 | 87.99 | 1,909,402 | +0.55(+0.63%) |
May 13, 2021 | 87.32 | 87.63 | 87.02 | 87.44 | 630,944 | +0.40(+0.46%) |
May 12, 2021 | 88.86 | 89.13 | 87.01 | 87.05 | 654,496 | -2.22(-2.49%) |
May 11, 2021 | 88.68 | 89.53 | 87.89 | 89.26 | 526,184 | -0.12(-0.14%) |
May 10, 2021 | 90.56 | 90.69 | 89.39 | 89.39 | 550,327 | -0.86(-0.96%) |
May 07, 2021 | 89.13 | 90.40 | 89.13 | 90.25 | 445,189 | +1.33(+1.49%) |
May 06, 2021 | 89.22 | 89.56 | 88.62 | 88.92 | 498,295 | -0.06(-0.07%) |
May 05, 2021 | 89.30 | 89.71 | 87.87 | 88.99 | 1,180,983 | -0.82(-0.91%) |
May 04, 2021 | 87.73 | 92.05 | 87.73 | 89.80 | 1,778,274 | +2.99(+3.44%) |
May 03, 2021 | 85.92 | 87.44 | 85.92 | 86.81 | 568,572 | +0.73(+0.85%) |
Apr 30, 2021 | 86.28 | 86.28 | 85.63 | 86.08 | 335,491 | -0.41(-0.47%) |
Apr 29, 2021 | 86.07 | 86.52 | 85.92 | 86.49 | 305,742 | +0.85(+1.00%) |
Apr 28, 2021 | 86.15 | 86.22 | 85.62 | 85.63 | 329,625 | -0.50(-0.58%) |
Apr 27, 2021 | 85.55 | 86.41 | 85.38 | 86.14 | 447,482 | +0.68(+0.79%) |
Apr 26, 2021 | 85.00 | 85.55 | 85.00 | 85.46 | 325,556 | +0.15(+0.17%) |
Apr 23, 2021 | 85.48 | 85.48 | 85.03 | 85.31 | 434,146 | +0.14(+0.16%) |
Apr 22, 2021 | 85.61 | 85.69 | 84.98 | 85.17 | 336,261 | -0.51(-0.60%) |
Apr 21, 2021 | 85.09 | 85.82 | 84.98 | 85.68 | 411,020 | +0.54(+0.63%) |
Apr 20, 2021 | 84.88 | 85.54 | 84.82 | 85.14 | 438,288 | -0.24(-0.28%) |
Apr 19, 2021 | 85.89 | 86.05 | 85.08 | 85.38 | 251,375 | -0.58(-0.68%) |
Apr 16, 2021 | 85.13 | 86.22 | 85.13 | 85.97 | 340,876 | +0.66(+0.77%) |
Apr 15, 2021 | 85.20 | 85.87 | 84.85 | 85.31 | 361,902 | +0.75(+0.89%) |
Apr 14, 2021 | 84.82 | 85.17 | 84.41 | 84.56 | 290,612 | -0.58(-0.69%) |
Apr 13, 2021 | 84.37 | 85.41 | 84.19 | 85.14 | 339,311 | +0.74(+0.88%) |
Apr 12, 2021 | 84.16 | 84.89 | 84.16 | 84.40 | 288,008 | -0.13(-0.15%) |
Apr 09, 2021 | 84.20 | 84.53 | 83.60 | 84.53 | 255,792 | +0.45(+0.53%) |
Apr 08, 2021 | 83.84 | 84.63 | 83.82 | 84.08 | 300,546 | +0.64(+0.77%) |
Apr 07, 2021 | 84.05 | 84.13 | 83.21 | 83.44 | 278,514 | -0.44(-0.52%) |
Apr 06, 2021 | 83.95 | 84.47 | 83.44 | 83.88 | 262,995 | +0.01(+0.01%) |
Apr 05, 2021 | 83.19 | 84.14 | 83.19 | 83.87 | 355,783 | +0.69(+0.83%) |
Apr 01, 2021 | 81.52 | 83.28 | 81.40 | 83.18 | 397,097 | +1.88(+2.31%) |
Mar 31, 2021 | 81.48 | 81.86 | 80.94 | 81.31 | 414,553 | -0.06(-0.07%) |
Mar 30, 2021 | 81.94 | 82.46 | 81.27 | 81.36 | 453,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.70 | 82.37 | 80.97 | 82.11 | 542,498 | -0.08(-0.10%) |
Mar 26, 2021 | 81.78 | 82.25 | 81.45 | 82.19 | 438,670 | +0.52(+0.64%) |
Mar 25, 2021 | 81.08 | 81.99 | 80.95 | 81.67 | 513,652 | +0.39(+0.48%) |
Mar 24, 2021 | 82.35 | 82.35 | 81.09 | 81.28 | 505,264 | -1.03(-1.25%) |
Mar 23, 2021 | 81.48 | 82.76 | 81.34 | 82.31 | 460,238 | +0.69(+0.84%) |
Mar 22, 2021 | 81.13 | 82.24 | 80.73 | 81.62 | 449,189 | +0.49(+0.61%) |
Mar 19, 2021 | 81.45 | 81.81 | 80.98 | 81.13 | 582,667 | -0.59(-0.73%) |
Mar 18, 2021 | 81.25 | 81.95 | 80.98 | 81.73 | 578,204 | +0.21(+0.26%) |
Mar 17, 2021 | 81.49 | 81.78 | 80.65 | 81.51 | 664,823 | -0.52(-0.63%) |
Mar 16, 2021 | 81.54 | 82.38 | 81.34 | 82.03 | 544,353 | +0.63(+0.78%) |
Mar 15, 2021 | 81.52 | 82.11 | 80.98 | 81.40 | 507,544 | -0.04(-0.05%) |
Mar 12, 2021 | 80.80 | 81.45 | 80.00 | 81.44 | 509,215 | +0.40(+0.49%) |
Mar 11, 2021 | 80.95 | 81.63 | 80.70 | 81.04 | 777,353 | +0.28(+0.34%) |
Mar 10, 2021 | 81.07 | 81.47 | 80.30 | 80.76 | 1,204,074 | -0.29(-0.36%) |
Mar 09, 2021 | 80.34 | 82.10 | 80.13 | 81.05 | 568,456 | +1.49(+1.88%) |
Mar 08, 2021 | 79.99 | 80.42 | 79.49 | 79.55 | 733,759 | -0.66(-0.82%) |
Mar 05, 2021 | 80.44 | 80.95 | 79.35 | 80.21 | 599,900 | +0.18(+0.22%) |
Mar 04, 2021 | 81.31 | 81.46 | 79.06 | 80.04 | 786,752 | -0.35(-0.43%) |
Mar 03, 2021 | 81.39 | 81.39 | 79.84 | 80.38 | 676,014 | -1.27(-1.55%) |
Mar 02, 2021 | 81.24 | 82.52 | 80.43 | 81.65 | 589,938 | +0.72(+0.89%) |