Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.14 | 86.80 | 84.14 | 84.48 | 69,345 | +0.85(+1.02%) |
May 27, 2021 | 83.21 | 83.79 | 82.33 | 83.63 | 76,341 | +0.78(+0.94%) |
May 26, 2021 | 82.64 | 83.12 | 81.61 | 82.85 | 70,349 | +0.77(+0.94%) |
May 25, 2021 | 83.75 | 83.84 | 81.75 | 82.08 | 110,031 | -0.95(-1.15%) |
May 24, 2021 | 85.50 | 85.50 | 83.03 | 83.04 | 65,208 | -1.03(-1.23%) |
May 21, 2021 | 86.40 | 86.60 | 83.97 | 84.07 | 91,639 | -1.12(-1.31%) |
May 20, 2021 | 82.13 | 86.28 | 82.03 | 85.19 | 156,034 | +3.78(+4.64%) |
May 19, 2021 | 81.69 | 81.89 | 80.20 | 81.42 | 172,946 | -1.93(-2.31%) |
May 18, 2021 | 83.75 | 85.71 | 82.56 | 83.34 | 87,288 | +0.63(+0.76%) |
May 17, 2021 | 81.73 | 83.27 | 80.82 | 82.71 | 528,806 | +0.69(+0.84%) |
May 14, 2021 | 79.43 | 82.71 | 79.22 | 82.02 | 170,060 | +3.32(+4.21%) |
May 13, 2021 | 79.57 | 80.43 | 76.59 | 78.71 | 218,732 | -0.10(-0.13%) |
May 12, 2021 | 78.66 | 80.82 | 78.06 | 78.81 | 221,469 | -1.42(-1.77%) |
May 11, 2021 | 75.46 | 81.31 | 75.08 | 80.23 | 392,769 | +0.78(+0.98%) |
May 10, 2021 | 82.66 | 82.66 | 78.91 | 79.45 | 269,491 | -2.97(-3.60%) |
May 07, 2021 | 82.42 | 84.53 | 81.66 | 82.41 | 439,257 | +1.66(+2.05%) |
May 06, 2021 | 79.92 | 80.85 | 77.35 | 80.76 | 301,133 | -0.77(-0.94%) |
May 05, 2021 | 84.00 | 84.48 | 80.50 | 81.53 | 165,712 | -1.35(-1.63%) |
May 04, 2021 | 87.13 | 87.13 | 82.10 | 82.87 | 201,702 | -5.44(-6.16%) |
May 03, 2021 | 90.33 | 90.33 | 87.80 | 88.32 | 235,623 | -0.06(-0.07%) |
Apr 30, 2021 | 87.30 | 90.26 | 87.12 | 88.38 | 123,027 | +0.09(+0.10%) |
Apr 29, 2021 | 90.85 | 90.85 | 86.66 | 88.29 | 98,777 | -1.89(-2.09%) |
Apr 28, 2021 | 90.71 | 91.24 | 88.75 | 90.18 | 83,218 | -1.57(-1.71%) |
Apr 27, 2021 | 92.75 | 93.46 | 90.83 | 91.74 | 104,368 | -0.56(-0.61%) |
Apr 26, 2021 | 89.02 | 92.54 | 88.20 | 92.30 | 126,517 | +3.46(+3.89%) |
Apr 23, 2021 | 88.44 | 89.43 | 87.71 | 88.85 | 44,546 | +0.79(+0.90%) |
Apr 22, 2021 | 87.41 | 90.91 | 85.99 | 88.06 | 127,340 | -0.03(-0.03%) |
Apr 21, 2021 | 84.45 | 88.14 | 84.11 | 88.09 | 105,459 | +3.23(+3.80%) |
Apr 20, 2021 | 84.04 | 85.94 | 82.41 | 84.86 | 79,937 | +0.25(+0.30%) |
Apr 19, 2021 | 85.99 | 86.98 | 83.70 | 84.61 | 85,627 | -2.06(-2.37%) |
Apr 16, 2021 | 87.42 | 87.62 | 85.56 | 86.67 | 121,626 | +0.24(+0.28%) |
Apr 15, 2021 | 85.49 | 87.92 | 85.48 | 86.43 | 84,393 | +2.18(+2.58%) |
Apr 14, 2021 | 82.88 | 86.40 | 82.69 | 84.25 | 121,960 | +2.37(+2.89%) |
Apr 13, 2021 | 80.15 | 82.15 | 79.63 | 81.88 | 89,983 | +2.60(+3.28%) |
Apr 12, 2021 | 81.49 | 81.49 | 78.30 | 79.29 | 69,486 | -2.20(-2.70%) |
Apr 09, 2021 | 81.91 | 82.00 | 80.59 | 81.49 | 55,257 | -0.45(-0.55%) |
Apr 08, 2021 | 82.87 | 84.05 | 81.56 | 81.93 | 111,211 | +0.28(+0.34%) |
Apr 07, 2021 | 84.17 | 84.33 | 81.19 | 81.66 | 92,266 | -2.96(-3.49%) |
Apr 06, 2021 | 85.88 | 87.23 | 84.29 | 84.61 | 109,353 | -0.90(-1.05%) |
Apr 05, 2021 | 85.84 | 85.84 | 84.41 | 85.51 | 95,403 | +0.83(+0.98%) |
Apr 01, 2021 | 85.01 | 86.76 | 84.13 | 84.68 | 162,168 | +1.16(+1.39%) |
Mar 31, 2021 | 80.52 | 84.16 | 80.39 | 83.52 | 151,709 | +4.22(+5.32%) |
Mar 30, 2021 | 79.39 | 81.24 | 77.52 | 79.31 | 138,926 | -0.77(-0.96%) |
Mar 29, 2021 | 81.65 | 81.75 | 79.26 | 80.08 | 85,406 | -2.01(-2.45%) |
Mar 26, 2021 | 82.13 | 82.68 | 79.21 | 82.08 | 81,084 | +0.28(+0.34%) |
Mar 25, 2021 | 79.48 | 82.13 | 77.95 | 81.80 | 169,685 | +1.68(+2.09%) |
Mar 24, 2021 | 85.81 | 85.81 | 80.02 | 80.13 | 133,318 | -4.96(-5.83%) |
Mar 23, 2021 | 91.55 | 91.55 | 84.37 | 85.09 | 113,838 | -7.03(-7.63%) |
Mar 22, 2021 | 90.29 | 93.05 | 89.99 | 92.12 | 91,149 | +2.35(+2.61%) |
Mar 19, 2021 | 87.71 | 90.25 | 86.55 | 89.78 | 76,279 | +2.87(+3.30%) |
Mar 18, 2021 | 90.01 | 91.47 | 86.57 | 86.91 | 117,299 | -5.71(-6.17%) |
Mar 17, 2021 | 89.84 | 93.93 | 88.69 | 92.62 | 110,704 | +0.98(+1.07%) |
Mar 16, 2021 | 92.49 | 93.87 | 89.16 | 91.64 | 80,146 | +0.24(+0.26%) |
Mar 15, 2021 | 89.28 | 91.57 | 88.31 | 91.40 | 136,453 | +2.46(+2.76%) |
Mar 12, 2021 | 88.04 | 89.02 | 86.28 | 88.95 | 66,268 | -0.98(-1.09%) |
Mar 11, 2021 | 87.87 | 90.50 | 87.21 | 89.93 | 77,576 | +4.54(+5.31%) |
Mar 10, 2021 | 87.47 | 88.48 | 84.88 | 85.39 | 132,307 | +0.21(+0.25%) |
Mar 09, 2021 | 82.91 | 86.81 | 82.91 | 85.18 | 108,323 | +4.75(+5.91%) |
Mar 08, 2021 | 83.61 | 86.07 | 80.32 | 80.43 | 153,217 | -3.12(-3.73%) |
Mar 05, 2021 | 81.61 | 83.64 | 75.35 | 83.54 | 299,711 | +3.12(+3.88%) |
Mar 04, 2021 | 83.90 | 85.50 | 78.33 | 80.43 | 446,148 | -4.08(-4.82%) |
Mar 03, 2021 | 90.35 | 90.60 | 84.50 | 84.50 | 339,819 | -6.67(-7.32%) |
Mar 02, 2021 | 93.81 | 94.23 | 91.07 | 91.18 | 68,434 | -3.76(-3.96%) |