Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.02 | 93.06 | 91.81 | 92.15 | 756,890 | +0.57(+0.63%) |
May 27, 2021 | 91.05 | 92.18 | 91.05 | 91.58 | 898,006 | +0.41(+0.45%) |
May 26, 2021 | 91.03 | 91.47 | 90.59 | 91.17 | 720,202 | +0.21(+0.23%) |
May 25, 2021 | 89.89 | 91.24 | 89.69 | 90.96 | 735,731 | +1.16(+1.29%) |
May 24, 2021 | 89.40 | 90.07 | 89.40 | 89.80 | 195,447 | +0.51(+0.57%) |
May 21, 2021 | 89.66 | 89.71 | 89.14 | 89.29 | 345,660 | -0.07(-0.07%) |
May 20, 2021 | 88.45 | 89.68 | 88.35 | 89.36 | 237,369 | +1.38(+1.57%) |
May 19, 2021 | 87.56 | 88.01 | 86.75 | 87.98 | 447,891 | +0.00(+0.00%) |
May 18, 2021 | 88.95 | 88.95 | 87.65 | 87.97 | 423,996 | -0.44(-0.50%) |
May 17, 2021 | 88.21 | 88.51 | 87.78 | 88.41 | 371,541 | +0.11(+0.13%) |
May 14, 2021 | 88.35 | 88.71 | 87.92 | 88.30 | 1,902,757 | +0.55(+0.63%) |
May 13, 2021 | 87.63 | 87.94 | 87.32 | 87.75 | 628,748 | +0.40(+0.46%) |
May 12, 2021 | 89.17 | 89.45 | 87.31 | 87.35 | 652,218 | -2.23(-2.49%) |
May 11, 2021 | 88.99 | 89.85 | 88.20 | 89.58 | 524,353 | -0.12(-0.14%) |
May 10, 2021 | 90.87 | 91.00 | 89.70 | 89.70 | 548,411 | -0.87(-0.96%) |
May 07, 2021 | 89.45 | 90.71 | 89.44 | 90.56 | 443,640 | +1.33(+1.49%) |
May 06, 2021 | 89.53 | 89.87 | 88.93 | 89.23 | 496,561 | -0.07(-0.07%) |
May 05, 2021 | 89.61 | 90.02 | 88.18 | 89.30 | 1,176,873 | -0.82(-0.91%) |
May 04, 2021 | 88.04 | 92.37 | 88.04 | 90.12 | 1,772,085 | +3.00(+3.44%) |
May 03, 2021 | 86.22 | 87.74 | 86.22 | 87.12 | 566,594 | +0.74(+0.85%) |
Apr 30, 2021 | 86.58 | 86.58 | 85.93 | 86.38 | 334,324 | -0.41(-0.47%) |
Apr 29, 2021 | 86.37 | 86.82 | 86.22 | 86.79 | 304,678 | +0.86(+1.00%) |
Apr 28, 2021 | 86.45 | 86.52 | 85.91 | 85.93 | 328,478 | -0.50(-0.58%) |
Apr 27, 2021 | 85.85 | 86.72 | 85.68 | 86.44 | 445,925 | +0.68(+0.79%) |
Apr 26, 2021 | 85.30 | 85.85 | 85.30 | 85.76 | 324,423 | +0.15(+0.17%) |
Apr 23, 2021 | 85.78 | 85.78 | 85.33 | 85.61 | 432,635 | +0.14(+0.16%) |
Apr 22, 2021 | 85.91 | 85.99 | 85.27 | 85.47 | 335,091 | -0.51(-0.60%) |
Apr 21, 2021 | 85.38 | 86.12 | 85.27 | 85.98 | 409,590 | +0.54(+0.63%) |
Apr 20, 2021 | 85.18 | 85.84 | 85.11 | 85.44 | 436,763 | -0.24(-0.28%) |
Apr 19, 2021 | 86.19 | 86.35 | 85.37 | 85.68 | 250,500 | -0.59(-0.68%) |
Apr 16, 2021 | 85.43 | 86.52 | 85.43 | 86.27 | 339,690 | +0.66(+0.77%) |
Apr 15, 2021 | 85.50 | 86.17 | 85.15 | 85.61 | 360,643 | +0.75(+0.89%) |
Apr 14, 2021 | 85.11 | 85.47 | 84.70 | 84.85 | 289,600 | -0.59(-0.69%) |
Apr 13, 2021 | 84.67 | 85.71 | 84.48 | 85.44 | 338,131 | +0.75(+0.88%) |
Apr 12, 2021 | 84.45 | 85.19 | 84.45 | 84.69 | 287,005 | -0.13(-0.15%) |
Apr 09, 2021 | 84.49 | 84.82 | 83.89 | 84.82 | 254,902 | +0.45(+0.53%) |
Apr 08, 2021 | 84.14 | 84.93 | 84.12 | 84.38 | 299,500 | +0.64(+0.77%) |
Apr 07, 2021 | 84.34 | 84.42 | 83.50 | 83.73 | 277,544 | -0.44(-0.52%) |
Apr 06, 2021 | 84.25 | 84.77 | 83.73 | 84.17 | 262,080 | +0.01(+0.01%) |
Apr 05, 2021 | 83.48 | 84.43 | 83.48 | 84.16 | 354,545 | +0.69(+0.83%) |
Apr 01, 2021 | 81.81 | 83.57 | 81.68 | 83.47 | 395,715 | +1.88(+2.31%) |
Mar 31, 2021 | 81.77 | 82.14 | 81.22 | 81.59 | 413,110 | -0.06(-0.07%) |
Mar 30, 2021 | 82.23 | 82.75 | 81.55 | 81.65 | 452,150 | -0.75(-0.90%) |
Mar 29, 2021 | 81.98 | 82.65 | 81.25 | 82.39 | 540,610 | -0.08(-0.10%) |
Mar 26, 2021 | 82.07 | 82.53 | 81.73 | 82.48 | 437,143 | +0.52(+0.64%) |
Mar 25, 2021 | 81.36 | 82.27 | 81.23 | 81.95 | 511,864 | +0.39(+0.48%) |
Mar 24, 2021 | 82.64 | 82.64 | 81.38 | 81.56 | 503,506 | -1.03(-1.25%) |
Mar 23, 2021 | 81.77 | 83.05 | 81.62 | 82.60 | 458,637 | +0.69(+0.84%) |
Mar 22, 2021 | 81.41 | 82.52 | 81.01 | 81.91 | 447,626 | +0.49(+0.61%) |
Mar 19, 2021 | 81.73 | 82.09 | 81.27 | 81.41 | 580,640 | -0.60(-0.73%) |
Mar 18, 2021 | 81.54 | 82.23 | 81.27 | 82.01 | 576,192 | +0.21(+0.26%) |
Mar 17, 2021 | 81.78 | 82.06 | 80.93 | 81.80 | 662,510 | -0.52(-0.63%) |
Mar 16, 2021 | 81.82 | 82.66 | 81.63 | 82.32 | 542,459 | +0.63(+0.78%) |
Mar 15, 2021 | 81.81 | 82.39 | 81.27 | 81.68 | 505,778 | -0.04(-0.05%) |
Mar 12, 2021 | 81.08 | 81.73 | 80.28 | 81.72 | 507,443 | +0.40(+0.49%) |
Mar 11, 2021 | 81.24 | 81.92 | 80.99 | 81.32 | 774,648 | +0.28(+0.34%) |
Mar 10, 2021 | 81.35 | 81.76 | 80.59 | 81.04 | 1,199,884 | -0.29(-0.36%) |
Mar 09, 2021 | 80.62 | 82.38 | 80.41 | 81.33 | 566,478 | +1.50(+1.88%) |
Mar 08, 2021 | 80.27 | 80.70 | 79.77 | 79.83 | 731,206 | -0.66(-0.82%) |
Mar 05, 2021 | 80.73 | 81.23 | 79.63 | 80.49 | 597,812 | +0.18(+0.22%) |
Mar 04, 2021 | 81.59 | 81.74 | 79.34 | 80.32 | 784,014 | -0.35(-0.43%) |
Mar 03, 2021 | 81.68 | 81.68 | 80.12 | 80.66 | 673,662 | -1.27(-1.55%) |
Mar 02, 2021 | 81.53 | 82.81 | 80.71 | 81.93 | 587,885 | +0.72(+0.89%) |