Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.57 | 83.10 | 81.57 | 82.53 | 145,187 | +0.99(+1.22%) |
May 27, 2021 | 82.90 | 83.20 | 81.50 | 81.54 | 138,935 | -0.80(-0.98%) |
May 26, 2021 | 81.50 | 83.42 | 81.44 | 82.34 | 150,363 | +0.80(+0.99%) |
May 25, 2021 | 81.09 | 82.75 | 81.09 | 81.54 | 252,196 | +0.95(+1.18%) |
May 24, 2021 | 81.19 | 82.01 | 80.45 | 80.59 | 193,874 | -1.42(-1.73%) |
May 21, 2021 | 83.72 | 84.52 | 81.59 | 82.01 | 139,427 | -0.66(-0.80%) |
May 20, 2021 | 82.01 | 82.90 | 81.36 | 82.67 | 207,223 | +0.70(+0.86%) |
May 19, 2021 | 80.12 | 82.48 | 79.76 | 81.97 | 267,282 | +0.59(+0.72%) |
May 18, 2021 | 81.40 | 83.27 | 80.74 | 81.38 | 248,284 | -0.07(-0.09%) |
May 17, 2021 | 82.47 | 83.27 | 80.98 | 81.45 | 175,308 | -1.84(-2.20%) |
May 14, 2021 | 83.05 | 84.06 | 82.56 | 83.28 | 161,707 | +1.06(+1.29%) |
May 13, 2021 | 81.11 | 82.76 | 80.70 | 82.22 | 156,141 | +1.13(+1.39%) |
May 12, 2021 | 82.69 | 84.07 | 80.69 | 81.09 | 157,143 | -2.23(-2.68%) |
May 11, 2021 | 83.07 | 84.39 | 81.38 | 83.32 | 252,220 | +0.03(+0.04%) |
May 10, 2021 | 85.68 | 87.77 | 83.28 | 83.29 | 223,207 | -2.35(-2.74%) |
May 07, 2021 | 84.33 | 86.58 | 84.33 | 85.65 | 171,381 | +1.06(+1.25%) |
May 06, 2021 | 85.40 | 86.02 | 82.63 | 84.58 | 326,743 | -1.04(-1.22%) |
May 05, 2021 | 85.82 | 86.51 | 84.67 | 85.63 | 178,842 | -0.22(-0.25%) |
May 04, 2021 | 86.31 | 87.26 | 84.64 | 85.84 | 218,697 | -0.88(-1.02%) |
May 03, 2021 | 81.39 | 87.42 | 81.39 | 86.73 | 426,769 | +1.57(+1.84%) |
Apr 30, 2021 | 84.81 | 88.05 | 76.33 | 85.16 | 356,466 | -0.82(-0.96%) |
Apr 29, 2021 | 88.65 | 89.00 | 85.58 | 85.98 | 319,757 | -2.05(-2.33%) |
Apr 28, 2021 | 87.12 | 88.91 | 86.38 | 88.04 | 284,968 | +0.39(+0.44%) |
Apr 27, 2021 | 88.07 | 89.58 | 87.20 | 87.65 | 225,726 | -0.26(-0.29%) |
Apr 26, 2021 | 88.41 | 89.06 | 87.01 | 87.91 | 283,626 | +0.24(+0.27%) |
Apr 23, 2021 | 86.62 | 88.97 | 85.52 | 87.67 | 430,663 | +1.29(+1.49%) |
Apr 22, 2021 | 89.25 | 90.19 | 86.27 | 86.38 | 413,832 | -2.43(-2.74%) |
Apr 21, 2021 | 86.88 | 89.50 | 86.21 | 88.81 | 208,672 | +1.88(+2.17%) |
Apr 20, 2021 | 87.41 | 88.26 | 85.99 | 86.93 | 278,559 | -0.62(-0.70%) |
Apr 19, 2021 | 91.33 | 91.33 | 86.31 | 87.54 | 452,645 | -3.79(-4.15%) |
Apr 16, 2021 | 92.57 | 92.57 | 90.94 | 91.33 | 180,047 | -1.23(-1.33%) |
Apr 15, 2021 | 93.20 | 93.24 | 91.59 | 92.56 | 229,669 | +0.38(+0.41%) |
Apr 14, 2021 | 90.03 | 94.13 | 90.03 | 92.18 | 275,017 | +0.92(+1.01%) |
Apr 13, 2021 | 90.70 | 92.28 | 89.28 | 91.26 | 273,066 | +0.00(+0.00%) |
Apr 12, 2021 | 92.14 | 92.27 | 90.90 | 91.26 | 438,703 | -1.43(-1.54%) |
Apr 09, 2021 | 94.29 | 94.90 | 92.21 | 92.69 | 437,518 | -2.06(-2.18%) |
Apr 08, 2021 | 92.05 | 95.09 | 91.26 | 94.75 | 314,459 | +3.61(+3.96%) |
Apr 07, 2021 | 93.86 | 94.15 | 90.77 | 91.14 | 326,915 | -2.68(-2.85%) |
Apr 06, 2021 | 93.90 | 96.26 | 93.71 | 93.82 | 399,521 | +0.35(+0.37%) |
Apr 05, 2021 | 94.21 | 95.55 | 93.26 | 93.47 | 313,797 | +0.48(+0.51%) |
Apr 01, 2021 | 93.63 | 94.36 | 92.08 | 93.00 | 334,389 | -0.09(-0.10%) |
Mar 31, 2021 | 92.23 | 93.89 | 91.49 | 93.09 | 643,812 | +1.18(+1.28%) |
Mar 30, 2021 | 90.55 | 92.75 | 89.51 | 91.90 | 400,128 | +1.40(+1.55%) |
Mar 29, 2021 | 95.91 | 97.81 | 90.08 | 90.50 | 483,761 | -4.80(-5.03%) |
Mar 26, 2021 | 93.29 | 95.88 | 91.88 | 95.30 | 498,896 | +2.89(+3.13%) |
Mar 25, 2021 | 88.73 | 93.02 | 88.49 | 92.41 | 369,154 | +2.87(+3.20%) |
Mar 24, 2021 | 88.45 | 92.11 | 88.32 | 89.54 | 327,727 | +1.97(+2.25%) |
Mar 23, 2021 | 89.07 | 89.44 | 87.06 | 87.57 | 292,485 | -2.43(-2.70%) |
Mar 22, 2021 | 88.97 | 90.86 | 87.48 | 90.00 | 342,083 | +1.03(+1.16%) |
Mar 19, 2021 | 88.38 | 89.88 | 86.63 | 88.97 | 788,793 | +0.93(+1.06%) |
Mar 18, 2021 | 86.00 | 90.02 | 85.20 | 88.04 | 287,356 | +1.76(+2.05%) |
Mar 17, 2021 | 86.75 | 87.73 | 84.77 | 86.27 | 330,489 | -0.93(-1.07%) |
Mar 16, 2021 | 90.96 | 91.70 | 86.75 | 87.20 | 300,029 | -3.88(-4.26%) |
Mar 15, 2021 | 88.05 | 91.23 | 87.85 | 91.08 | 230,989 | +1.84(+2.07%) |
Mar 12, 2021 | 88.01 | 89.81 | 87.65 | 89.23 | 421,328 | +1.16(+1.32%) |
Mar 11, 2021 | 87.76 | 89.22 | 86.17 | 88.07 | 233,080 | +0.87(+1.00%) |
Mar 10, 2021 | 86.48 | 88.45 | 85.86 | 87.20 | 263,895 | +1.93(+2.27%) |
Mar 09, 2021 | 82.04 | 86.98 | 82.04 | 85.27 | 324,254 | +2.74(+3.32%) |
Mar 08, 2021 | 79.96 | 83.97 | 79.42 | 82.53 | 253,423 | +2.38(+2.97%) |
Mar 05, 2021 | 82.96 | 82.96 | 77.38 | 80.15 | 374,525 | -1.68(-2.05%) |
Mar 04, 2021 | 81.34 | 84.08 | 80.42 | 81.83 | 288,148 | +0.20(+0.24%) |
Mar 03, 2021 | 82.04 | 82.67 | 79.31 | 81.63 | 252,904 | +0.31(+0.38%) |
Mar 02, 2021 | 82.21 | 82.56 | 80.42 | 81.32 | 182,523 | -1.18(-1.43%) |