Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.71 | 89.76 | 88.61 | 89.17 | 50,180 | -0.66(-0.73%) |
May 27, 2021 | 89.10 | 90.28 | 89.01 | 89.83 | 77,415 | +2.06(+2.35%) |
May 26, 2021 | 87.44 | 87.79 | 86.77 | 87.76 | 82,708 | +0.37(+0.42%) |
May 25, 2021 | 88.96 | 89.19 | 87.24 | 87.40 | 63,828 | -1.19(-1.35%) |
May 24, 2021 | 88.83 | 88.94 | 88.05 | 88.59 | 40,715 | -0.21(-0.24%) |
May 21, 2021 | 89.00 | 89.42 | 87.60 | 88.80 | 40,472 | +0.96(+1.09%) |
May 20, 2021 | 88.69 | 88.79 | 87.00 | 87.84 | 49,339 | -0.60(-0.68%) |
May 19, 2021 | 88.21 | 88.96 | 86.36 | 88.44 | 75,133 | -0.96(-1.07%) |
May 18, 2021 | 91.61 | 92.90 | 89.25 | 89.40 | 49,765 | -2.54(-2.76%) |
May 17, 2021 | 91.92 | 92.41 | 90.46 | 91.94 | 73,855 | -0.72(-0.77%) |
May 14, 2021 | 92.16 | 92.96 | 91.35 | 92.66 | 49,525 | +1.35(+1.48%) |
May 13, 2021 | 87.10 | 91.94 | 86.89 | 91.31 | 74,467 | +4.66(+5.38%) |
May 12, 2021 | 89.39 | 90.67 | 86.17 | 86.65 | 108,269 | -3.39(-3.77%) |
May 11, 2021 | 89.52 | 90.40 | 89.08 | 90.04 | 91,782 | -0.79(-0.86%) |
May 10, 2021 | 91.14 | 93.21 | 90.37 | 90.83 | 120,665 | +0.55(+0.61%) |
May 07, 2021 | 88.93 | 90.35 | 87.20 | 90.28 | 92,694 | +2.45(+2.79%) |
May 06, 2021 | 86.68 | 87.83 | 84.97 | 87.82 | 110,323 | +2.04(+2.37%) |
May 05, 2021 | 85.59 | 86.30 | 83.59 | 85.79 | 61,628 | +1.45(+1.72%) |
May 04, 2021 | 83.54 | 84.41 | 82.82 | 84.33 | 79,453 | +0.07(+0.08%) |
May 03, 2021 | 83.68 | 84.88 | 82.69 | 84.27 | 112,107 | +1.24(+1.49%) |
Apr 30, 2021 | 83.27 | 84.19 | 82.80 | 83.02 | 102,749 | -1.28(-1.52%) |
Apr 29, 2021 | 84.35 | 84.77 | 83.22 | 84.30 | 57,644 | +0.65(+0.78%) |
Apr 28, 2021 | 82.73 | 84.76 | 82.67 | 83.65 | 38,498 | +0.64(+0.77%) |
Apr 27, 2021 | 83.02 | 83.29 | 82.06 | 83.01 | 65,245 | +0.14(+0.16%) |
Apr 26, 2021 | 83.88 | 85.52 | 82.74 | 82.88 | 56,058 | -0.44(-0.52%) |
Apr 23, 2021 | 81.79 | 84.10 | 81.63 | 83.32 | 66,952 | +1.92(+2.36%) |
Apr 22, 2021 | 82.39 | 82.92 | 81.26 | 81.40 | 60,300 | -0.98(-1.19%) |
Apr 21, 2021 | 80.02 | 82.44 | 80.02 | 82.37 | 55,888 | +2.43(+3.04%) |
Apr 20, 2021 | 81.82 | 81.82 | 79.15 | 79.94 | 64,738 | -2.33(-2.83%) |
Apr 19, 2021 | 83.43 | 83.53 | 81.77 | 82.27 | 82,678 | -1.79(-2.13%) |
Apr 16, 2021 | 85.33 | 85.53 | 83.50 | 84.06 | 93,981 | -0.54(-0.64%) |
Apr 15, 2021 | 84.62 | 84.81 | 82.58 | 84.60 | 75,771 | +0.25(+0.30%) |
Apr 14, 2021 | 83.53 | 85.18 | 83.53 | 84.35 | 44,160 | +0.60(+0.72%) |
Apr 13, 2021 | 84.99 | 84.99 | 83.10 | 83.75 | 79,216 | -1.25(-1.47%) |
Apr 12, 2021 | 84.31 | 85.03 | 83.60 | 85.00 | 70,738 | +0.67(+0.79%) |
Apr 09, 2021 | 83.20 | 84.51 | 82.93 | 84.33 | 73,967 | +1.49(+1.80%) |
Apr 08, 2021 | 83.05 | 83.55 | 81.65 | 82.84 | 89,532 | +0.06(+0.07%) |
Apr 07, 2021 | 84.42 | 84.42 | 82.16 | 82.78 | 66,731 | -1.46(-1.74%) |
Apr 06, 2021 | 83.91 | 85.97 | 83.91 | 84.25 | 66,750 | +0.22(+0.27%) |
Apr 05, 2021 | 83.85 | 84.15 | 82.40 | 84.02 | 60,388 | +1.18(+1.43%) |
Apr 01, 2021 | 83.25 | 83.25 | 81.64 | 82.84 | 107,598 | +0.18(+0.22%) |
Mar 31, 2021 | 83.01 | 83.95 | 82.06 | 82.66 | 83,776 | -0.43(-0.51%) |
Mar 30, 2021 | 81.90 | 84.10 | 81.90 | 83.08 | 53,486 | +1.11(+1.35%) |
Mar 29, 2021 | 84.04 | 85.41 | 81.74 | 81.98 | 98,906 | -2.44(-2.89%) |
Mar 26, 2021 | 83.06 | 84.58 | 82.52 | 84.42 | 78,300 | +2.38(+2.91%) |
Mar 25, 2021 | 79.97 | 82.63 | 79.38 | 82.04 | 92,960 | +1.47(+1.83%) |
Mar 24, 2021 | 82.28 | 84.23 | 80.50 | 80.56 | 133,123 | -0.61(-0.75%) |
Mar 23, 2021 | 83.01 | 83.40 | 80.83 | 81.17 | 111,174 | -3.03(-3.60%) |
Mar 22, 2021 | 85.30 | 85.42 | 83.60 | 84.21 | 72,889 | -1.55(-1.81%) |
Mar 19, 2021 | 87.29 | 87.69 | 85.72 | 85.76 | 305,464 | -1.79(-2.05%) |
Mar 18, 2021 | 88.29 | 90.23 | 87.16 | 87.55 | 150,373 | -1.06(-1.19%) |
Mar 17, 2021 | 88.79 | 89.19 | 88.05 | 88.61 | 94,169 | +0.15(+0.16%) |
Mar 16, 2021 | 88.88 | 89.54 | 87.81 | 88.46 | 73,204 | -1.18(-1.32%) |
Mar 15, 2021 | 90.68 | 90.68 | 87.84 | 89.64 | 94,961 | -1.49(-1.64%) |
Mar 12, 2021 | 91.12 | 92.25 | 90.46 | 91.14 | 122,144 | +0.40(+0.44%) |
Mar 11, 2021 | 89.85 | 91.13 | 89.14 | 90.74 | 135,108 | +1.05(+1.17%) |
Mar 10, 2021 | 87.93 | 89.75 | 87.69 | 89.69 | 107,877 | +2.11(+2.41%) |
Mar 09, 2021 | 88.05 | 88.05 | 86.29 | 87.58 | 147,093 | +0.08(+0.09%) |
Mar 08, 2021 | 86.00 | 87.99 | 85.76 | 87.50 | 139,310 | +2.14(+2.51%) |
Mar 05, 2021 | 83.03 | 85.39 | 81.22 | 85.36 | 149,585 | +3.77(+4.62%) |
Mar 04, 2021 | 82.43 | 82.43 | 79.80 | 81.59 | 164,326 | -0.85(-1.03%) |
Mar 03, 2021 | 81.90 | 83.78 | 81.06 | 82.44 | 104,767 | +0.73(+0.89%) |
Mar 02, 2021 | 81.68 | 82.46 | 81.44 | 81.72 | 121,034 | -0.50(-0.61%) |