Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.04 | 93.13 | 91.08 | 92.01 | 25,986 | -0.43(-0.47%) |
May 27, 2021 | 91.23 | 92.71 | 91.23 | 92.44 | 78,066 | +1.82(+2.01%) |
May 26, 2021 | 88.96 | 90.62 | 88.96 | 90.62 | 30,514 | +2.02(+2.28%) |
May 25, 2021 | 91.49 | 91.71 | 88.60 | 88.60 | 45,915 | -1.97(-2.18%) |
May 24, 2021 | 90.57 | 90.80 | 89.60 | 90.57 | 38,847 | +0.82(+0.91%) |
May 21, 2021 | 89.88 | 90.38 | 89.66 | 89.76 | 9,766 | +0.94(+1.06%) |
May 20, 2021 | 89.35 | 89.35 | 87.61 | 88.81 | 18,363 | -0.33(-0.37%) |
May 19, 2021 | 88.33 | 89.17 | 87.17 | 89.14 | 30,218 | -0.74(-0.83%) |
May 18, 2021 | 91.49 | 91.54 | 89.88 | 89.88 | 24,178 | -1.30(-1.43%) |
May 17, 2021 | 90.05 | 91.22 | 89.35 | 91.18 | 29,714 | +0.94(+1.05%) |
May 14, 2021 | 88.94 | 90.24 | 88.94 | 90.24 | 37,197 | +2.09(+2.37%) |
May 13, 2021 | 86.53 | 88.71 | 86.53 | 88.15 | 144,845 | +1.79(+2.07%) |
May 12, 2021 | 89.13 | 89.40 | 86.12 | 86.36 | 60,792 | -2.78(-3.11%) |
May 11, 2021 | 88.09 | 89.55 | 87.42 | 89.13 | 47,308 | -0.89(-0.99%) |
May 10, 2021 | 91.54 | 92.13 | 89.94 | 90.03 | 53,315 | -0.84(-0.92%) |
May 07, 2021 | 89.77 | 90.90 | 89.68 | 90.86 | 46,411 | +0.71(+0.79%) |
May 06, 2021 | 89.64 | 90.15 | 88.24 | 90.15 | 36,465 | +0.74(+0.83%) |
May 05, 2021 | 89.06 | 89.44 | 88.21 | 89.41 | 121,823 | +0.95(+1.08%) |
May 04, 2021 | 87.97 | 88.50 | 86.96 | 88.46 | 60,799 | +0.27(+0.31%) |
May 03, 2021 | 86.33 | 88.44 | 86.33 | 88.19 | 60,589 | +2.67(+3.12%) |
Apr 30, 2021 | 86.05 | 86.34 | 85.41 | 85.52 | 22,325 | -1.23(-1.42%) |
Apr 29, 2021 | 87.68 | 87.89 | 86.24 | 86.75 | 22,315 | +0.23(+0.27%) |
Apr 28, 2021 | 86.58 | 86.78 | 86.13 | 86.52 | 59,869 | +0.28(+0.32%) |
Apr 27, 2021 | 85.65 | 86.33 | 85.65 | 86.24 | 9,743 | +0.68(+0.79%) |
Apr 26, 2021 | 85.85 | 86.43 | 85.28 | 85.57 | 19,984 | +0.31(+0.36%) |
Apr 23, 2021 | 83.48 | 85.75 | 83.48 | 85.26 | 38,004 | +1.77(+2.13%) |
Apr 22, 2021 | 84.78 | 84.78 | 83.48 | 83.48 | 7,663 | -0.71(-0.84%) |
Apr 21, 2021 | 81.94 | 84.31 | 81.62 | 84.19 | 29,388 | +1.74(+2.11%) |
Apr 20, 2021 | 84.75 | 84.75 | 81.76 | 82.46 | 37,158 | -2.66(-3.12%) |
Apr 19, 2021 | 85.73 | 85.87 | 84.49 | 85.11 | 26,417 | -1.04(-1.21%) |
Apr 16, 2021 | 85.98 | 86.37 | 85.51 | 86.15 | 25,024 | +0.47(+0.55%) |
Apr 15, 2021 | 86.45 | 86.45 | 84.88 | 85.68 | 20,297 | -0.15(-0.17%) |
Apr 14, 2021 | 84.04 | 86.56 | 84.04 | 85.83 | 12,761 | +1.58(+1.88%) |
Apr 13, 2021 | 84.86 | 84.86 | 83.56 | 84.25 | 27,032 | -1.19(-1.39%) |
Apr 12, 2021 | 85.30 | 85.83 | 85.00 | 85.43 | 50,585 | +0.13(+0.16%) |
Apr 09, 2021 | 85.20 | 85.31 | 84.82 | 85.30 | 29,178 | +0.39(+0.45%) |
Apr 08, 2021 | 85.10 | 85.10 | 83.60 | 84.91 | 89,704 | -0.11(-0.12%) |
Apr 07, 2021 | 86.58 | 86.58 | 84.71 | 85.02 | 62,438 | -1.46(-1.69%) |
Apr 06, 2021 | 86.67 | 87.75 | 86.39 | 86.48 | 70,308 | -0.23(-0.27%) |
Apr 05, 2021 | 87.63 | 87.63 | 86.10 | 86.71 | 311,211 | +0.47(+0.55%) |
Apr 01, 2021 | 85.19 | 86.24 | 84.89 | 86.24 | 49,738 | +1.05(+1.23%) |
Mar 31, 2021 | 85.63 | 85.97 | 84.46 | 85.19 | 56,022 | +0.46(+0.55%) |
Mar 30, 2021 | 83.08 | 85.05 | 83.08 | 84.73 | 32,357 | +1.64(+1.97%) |
Mar 29, 2021 | 85.45 | 86.27 | 83.09 | 83.09 | 59,979 | -2.51(-2.94%) |
Mar 26, 2021 | 84.29 | 85.61 | 83.57 | 85.61 | 52,853 | +2.81(+3.40%) |
Mar 25, 2021 | 80.05 | 83.30 | 79.45 | 82.79 | 59,859 | +1.87(+2.31%) |
Mar 24, 2021 | 82.44 | 84.32 | 80.79 | 80.92 | 154,072 | -0.31(-0.38%) |
Mar 23, 2021 | 83.86 | 84.00 | 80.90 | 81.23 | 114,416 | -3.83(-4.51%) |
Mar 22, 2021 | 86.99 | 87.18 | 84.30 | 85.07 | 49,964 | -1.66(-1.91%) |
Mar 19, 2021 | 87.10 | 87.85 | 84.83 | 86.72 | 82,836 | -0.27(-0.31%) |
Mar 18, 2021 | 88.39 | 90.01 | 86.53 | 86.99 | 125,215 | -1.69(-1.91%) |
Mar 17, 2021 | 87.53 | 88.74 | 87.23 | 88.68 | 47,363 | +0.51(+0.58%) |
Mar 16, 2021 | 89.91 | 89.91 | 87.77 | 88.18 | 199,257 | -2.15(-2.38%) |
Mar 15, 2021 | 91.31 | 91.58 | 89.38 | 90.33 | 76,173 | -0.62(-0.68%) |
Mar 12, 2021 | 90.64 | 91.10 | 90.09 | 90.94 | 74,198 | +0.74(+0.82%) |
Mar 11, 2021 | 90.17 | 90.20 | 88.90 | 90.20 | 275,369 | +1.40(+1.58%) |
Mar 10, 2021 | 87.30 | 89.23 | 87.10 | 88.80 | 294,549 | +1.49(+1.71%) |
Mar 09, 2021 | 90.30 | 90.30 | 85.96 | 87.31 | 96,326 | -0.27(-0.31%) |
Mar 08, 2021 | 84.79 | 87.58 | 84.56 | 87.58 | 299,187 | +3.02(+3.57%) |
Mar 05, 2021 | 82.53 | 84.56 | 80.30 | 84.56 | 308,033 | +3.99(+4.96%) |
Mar 04, 2021 | 82.41 | 82.69 | 79.65 | 80.57 | 172,231 | -0.87(-1.07%) |
Mar 03, 2021 | 81.30 | 83.03 | 80.67 | 81.44 | 67,989 | +1.68(+2.11%) |
Mar 02, 2021 | 80.62 | 80.63 | 79.76 | 79.76 | 76,217 | -0.86(-1.06%) |