Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.91 | 89.52 | 87.79 | 88.91 | 434,703 | +0.23(+0.26%) |
May 27, 2021 | 87.69 | 88.75 | 86.95 | 88.67 | 720,135 | +1.64(+1.88%) |
May 26, 2021 | 86.73 | 87.30 | 85.78 | 87.04 | 624,235 | +0.34(+0.39%) |
May 25, 2021 | 87.79 | 88.30 | 86.57 | 86.69 | 518,290 | -1.33(-1.51%) |
May 24, 2021 | 87.99 | 88.35 | 87.30 | 88.02 | 406,216 | +0.57(+0.65%) |
May 21, 2021 | 88.35 | 89.27 | 86.92 | 87.46 | 861,520 | -0.53(-0.60%) |
May 20, 2021 | 86.86 | 88.30 | 86.29 | 87.98 | 868,757 | +1.12(+1.29%) |
May 19, 2021 | 85.91 | 86.88 | 84.93 | 86.86 | 492,591 | +0.41(+0.48%) |
May 18, 2021 | 86.28 | 87.31 | 86.25 | 86.45 | 484,176 | -0.10(-0.12%) |
May 17, 2021 | 86.59 | 86.93 | 86.06 | 86.55 | 488,250 | -0.43(-0.49%) |
May 14, 2021 | 86.30 | 87.06 | 85.80 | 86.98 | 668,478 | +0.71(+0.83%) |
May 13, 2021 | 83.83 | 86.61 | 83.83 | 86.26 | 580,481 | +2.06(+2.45%) |
May 12, 2021 | 84.95 | 84.95 | 84.18 | 84.20 | 547,229 | -0.38(-0.45%) |
May 11, 2021 | 85.02 | 85.06 | 83.88 | 84.58 | 588,133 | -0.84(-0.98%) |
May 10, 2021 | 86.65 | 87.24 | 85.31 | 85.41 | 485,349 | -0.58(-0.68%) |
May 07, 2021 | 84.82 | 86.11 | 84.30 | 85.99 | 384,952 | +0.32(+0.37%) |
May 06, 2021 | 84.25 | 85.68 | 83.97 | 85.67 | 563,316 | +2.04(+2.44%) |
May 05, 2021 | 82.78 | 84.25 | 82.21 | 83.63 | 624,876 | +0.41(+0.49%) |
May 04, 2021 | 82.50 | 83.30 | 81.82 | 83.22 | 419,973 | +0.34(+0.41%) |
May 03, 2021 | 83.19 | 83.53 | 81.92 | 82.88 | 419,509 | +0.79(+0.96%) |
Apr 30, 2021 | 82.03 | 82.63 | 81.40 | 82.09 | 792,166 | -0.21(-0.25%) |
Apr 29, 2021 | 82.38 | 83.07 | 81.93 | 82.30 | 379,053 | +0.41(+0.50%) |
Apr 28, 2021 | 83.23 | 83.44 | 81.61 | 81.89 | 389,580 | -1.02(-1.22%) |
Apr 27, 2021 | 81.82 | 82.97 | 81.68 | 82.91 | 362,045 | +0.89(+1.08%) |
Apr 26, 2021 | 83.31 | 83.76 | 81.93 | 82.02 | 487,617 | -0.69(-0.83%) |
Apr 23, 2021 | 81.22 | 82.94 | 81.22 | 82.71 | 370,864 | +1.74(+2.15%) |
Apr 22, 2021 | 81.48 | 81.48 | 80.60 | 80.96 | 276,135 | -0.65(-0.79%) |
Apr 21, 2021 | 79.61 | 81.84 | 79.59 | 81.61 | 470,137 | +1.87(+2.35%) |
Apr 20, 2021 | 79.51 | 80.03 | 78.74 | 79.74 | 555,326 | -0.03(-0.03%) |
Apr 19, 2021 | 80.07 | 80.07 | 79.16 | 79.77 | 293,966 | -0.03(-0.03%) |
Apr 16, 2021 | 79.95 | 80.11 | 79.39 | 79.79 | 463,057 | +0.41(+0.52%) |
Apr 15, 2021 | 79.55 | 79.65 | 78.85 | 79.38 | 353,426 | -0.18(-0.23%) |
Apr 14, 2021 | 78.98 | 79.99 | 78.95 | 79.56 | 344,651 | +0.78(+0.99%) |
Apr 13, 2021 | 79.04 | 79.17 | 78.22 | 78.78 | 314,688 | -0.66(-0.83%) |
Apr 12, 2021 | 78.55 | 79.46 | 78.07 | 79.44 | 700,561 | +0.77(+0.97%) |
Apr 09, 2021 | 78.54 | 78.86 | 78.30 | 78.67 | 387,768 | +0.67(+0.85%) |
Apr 08, 2021 | 77.01 | 78.11 | 76.51 | 78.01 | 476,932 | +0.55(+0.70%) |
Apr 07, 2021 | 77.01 | 77.68 | 76.70 | 77.46 | 426,334 | +0.45(+0.58%) |
Apr 06, 2021 | 76.71 | 77.27 | 76.51 | 77.01 | 807,089 | +0.43(+0.56%) |
Apr 05, 2021 | 76.44 | 77.27 | 76.14 | 76.59 | 398,176 | +0.78(+1.03%) |
Apr 01, 2021 | 75.48 | 76.34 | 75.48 | 75.81 | 693,774 | -0.11(-0.14%) |
Mar 31, 2021 | 77.38 | 77.67 | 75.91 | 75.92 | 697,632 | -1.52(-1.97%) |
Mar 30, 2021 | 76.59 | 77.84 | 76.53 | 77.44 | 509,679 | +1.11(+1.46%) |
Mar 29, 2021 | 76.38 | 77.55 | 75.70 | 76.33 | 699,628 | -0.95(-1.23%) |
Mar 26, 2021 | 78.35 | 78.86 | 76.51 | 77.28 | 560,159 | -0.39(-0.51%) |
Mar 25, 2021 | 76.04 | 78.07 | 75.21 | 77.67 | 488,212 | +1.51(+1.98%) |
Mar 24, 2021 | 76.21 | 77.57 | 75.71 | 76.16 | 587,376 | +0.63(+0.83%) |
Mar 23, 2021 | 75.28 | 76.40 | 75.12 | 75.54 | 892,016 | -0.59(-0.77%) |
Mar 22, 2021 | 77.13 | 77.18 | 75.55 | 76.12 | 851,068 | -1.24(-1.61%) |
Mar 19, 2021 | 78.84 | 78.84 | 77.07 | 77.37 | 2,985,513 | -1.48(-1.87%) |
Mar 18, 2021 | 79.39 | 80.26 | 78.54 | 78.84 | 1,120,900 | +0.05(+0.07%) |
Mar 17, 2021 | 78.20 | 79.00 | 77.40 | 78.79 | 1,000,533 | +1.14(+1.47%) |
Mar 16, 2021 | 77.56 | 78.62 | 77.25 | 77.65 | 967,920 | -0.68(-0.87%) |
Mar 15, 2021 | 78.10 | 78.68 | 77.23 | 78.33 | 919,111 | -0.03(-0.03%) |
Mar 12, 2021 | 78.04 | 78.58 | 77.37 | 78.36 | 565,420 | +1.30(+1.69%) |
Mar 11, 2021 | 77.39 | 77.99 | 77.05 | 77.05 | 681,801 | -0.51(-0.65%) |
Mar 10, 2021 | 76.00 | 77.77 | 75.62 | 77.56 | 690,225 | +1.63(+2.15%) |
Mar 09, 2021 | 75.61 | 77.32 | 74.31 | 75.93 | 914,779 | -0.60(-0.78%) |
Mar 08, 2021 | 76.11 | 77.88 | 75.44 | 76.53 | 696,572 | +1.06(+1.41%) |
Mar 05, 2021 | 73.79 | 75.72 | 73.09 | 75.46 | 778,842 | +2.82(+3.88%) |
Mar 04, 2021 | 73.13 | 73.83 | 71.88 | 72.64 | 816,856 | -0.63(-0.85%) |
Mar 03, 2021 | 73.13 | 74.41 | 73.13 | 73.27 | 573,409 | +0.05(+0.07%) |
Mar 02, 2021 | 72.73 | 73.95 | 72.36 | 73.21 | 806,820 | +0.53(+0.73%) |