Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.19 | 84.52 | 84.01 | 84.01 | 3,739 | +0.12(+0.14%) |
May 27, 2021 | 83.63 | 83.97 | 83.63 | 83.89 | 486 | +0.13(+0.16%) |
May 26, 2021 | 83.84 | 83.91 | 83.76 | 83.76 | 827 | +0.24(+0.28%) |
May 25, 2021 | 83.83 | 83.91 | 83.53 | 83.53 | 1,578 | -0.02(-0.02%) |
May 24, 2021 | 83.78 | 83.86 | 83.54 | 83.54 | 1,345 | +1.53(+1.86%) |
May 21, 2021 | 82.80 | 83.04 | 82.00 | 82.01 | 1,584 | -0.42(-0.51%) |
May 20, 2021 | 81.31 | 82.54 | 81.31 | 82.43 | 1,610 | +1.82(+2.25%) |
May 19, 2021 | 79.46 | 80.61 | 79.46 | 80.61 | 1,613 | +0.41(+0.51%) |
May 18, 2021 | 81.19 | 81.19 | 80.21 | 80.21 | 2,085 | -0.15(-0.19%) |
May 17, 2021 | 80.42 | 80.42 | 80.08 | 80.36 | 1,430 | -0.76(-0.93%) |
May 14, 2021 | 81.11 | 81.11 | 81.11 | 81.11 | 269 | +2.21(+2.80%) |
May 13, 2021 | 79.40 | 79.85 | 78.57 | 78.91 | 3,590 | +0.65(+0.82%) |
May 12, 2021 | 79.09 | 79.60 | 78.18 | 78.26 | 40,083 | -2.49(-3.09%) |
May 11, 2021 | 79.67 | 80.76 | 79.67 | 80.76 | 2,952 | -0.02(-0.03%) |
May 10, 2021 | 81.80 | 81.87 | 80.78 | 80.78 | 2,531 | -2.16(-2.60%) |
May 07, 2021 | 83.25 | 83.25 | 82.93 | 82.93 | 538 | +1.25(+1.52%) |
May 06, 2021 | 81.02 | 81.69 | 80.83 | 81.69 | 831 | -0.19(-0.23%) |
May 05, 2021 | 82.64 | 82.64 | 81.75 | 81.87 | 992 | +0.12(+0.15%) |
May 04, 2021 | 81.66 | 81.75 | 80.91 | 81.75 | 2,473 | -1.72(-2.06%) |
May 03, 2021 | 83.47 | 83.47 | 83.47 | 83.47 | 228 | -0.67(-0.80%) |
Apr 30, 2021 | 84.14 | 84.14 | 84.14 | 84.14 | 100 | -1.59(-1.86%) |
Apr 29, 2021 | 86.49 | 86.49 | 85.58 | 85.73 | 1,305 | -0.19(-0.22%) |
Apr 28, 2021 | 86.25 | 86.25 | 85.90 | 85.92 | 616 | -0.60(-0.70%) |
Apr 27, 2021 | 86.39 | 86.53 | 86.39 | 86.53 | 444 | -0.33(-0.38%) |
Apr 26, 2021 | 86.35 | 87.05 | 86.35 | 86.85 | 2,454 | +1.01(+1.18%) |
Apr 23, 2021 | 85.82 | 86.15 | 85.82 | 85.84 | 2,619 | +1.45(+1.72%) |
Apr 22, 2021 | 85.21 | 85.71 | 84.39 | 84.39 | 1,685 | -0.95(-1.12%) |
Apr 21, 2021 | 85.12 | 85.35 | 84.95 | 85.35 | 688 | +0.98(+1.16%) |
Apr 20, 2021 | 85.23 | 85.23 | 83.88 | 84.37 | 4,976 | -0.84(-0.99%) |
Apr 19, 2021 | 85.29 | 85.32 | 85.21 | 85.21 | 763 | -1.38(-1.59%) |
Apr 16, 2021 | 86.57 | 86.59 | 86.57 | 86.59 | 403 | -0.12(-0.14%) |
Apr 15, 2021 | 86.53 | 86.71 | 86.53 | 86.71 | 355 | +1.37(+1.60%) |
Apr 14, 2021 | 85.35 | 85.35 | 85.35 | 85.35 | 141 | -0.79(-0.92%) |
Apr 13, 2021 | 85.86 | 86.14 | 85.85 | 86.14 | 1,901 | +0.54(+0.63%) |
Apr 12, 2021 | 85.72 | 85.75 | 85.46 | 85.60 | 4,288 | -0.25(-0.29%) |
Apr 09, 2021 | 84.88 | 85.85 | 84.88 | 85.85 | 503 | +0.42(+0.49%) |
Apr 08, 2021 | 85.36 | 85.44 | 85.36 | 85.44 | 339 | +1.09(+1.29%) |
Apr 07, 2021 | 84.55 | 84.60 | 84.14 | 84.35 | 1,000 | -0.20(-0.23%) |
Apr 06, 2021 | 85.06 | 85.06 | 84.55 | 84.55 | 685 | -0.34(-0.40%) |
Apr 05, 2021 | 84.51 | 84.96 | 84.51 | 84.89 | 1,913 | +1.45(+1.74%) |
Apr 01, 2021 | 83.18 | 83.64 | 82.82 | 83.44 | 5,440 | +1.90(+2.34%) |
Mar 31, 2021 | 80.90 | 82.00 | 80.90 | 81.53 | 986 | +1.77(+2.21%) |
Mar 30, 2021 | 79.57 | 79.89 | 79.57 | 79.77 | 660 | -0.20(-0.26%) |
Mar 29, 2021 | 80.48 | 80.48 | 79.89 | 79.97 | 982 | -0.90(-1.11%) |
Mar 26, 2021 | 79.71 | 80.87 | 79.41 | 80.87 | 503 | +2.18(+2.77%) |
Mar 25, 2021 | 78.35 | 78.69 | 77.28 | 78.69 | 6,845 | +0.13(+0.16%) |
Mar 24, 2021 | 79.62 | 80.10 | 78.56 | 78.56 | 2,252 | -1.29(-1.62%) |
Mar 23, 2021 | 79.65 | 79.89 | 79.65 | 79.86 | 1,521 | -0.96(-1.18%) |
Mar 22, 2021 | 80.30 | 81.34 | 80.27 | 80.81 | 2,594 | +1.11(+1.40%) |
Mar 19, 2021 | 80.06 | 80.06 | 78.70 | 79.70 | 906 | +0.60(+0.75%) |
Mar 18, 2021 | 80.38 | 80.54 | 79.10 | 79.10 | 1,028 | -2.55(-3.12%) |
Mar 17, 2021 | 79.97 | 82.15 | 79.97 | 81.65 | 771 | +0.09(+0.12%) |
Mar 16, 2021 | 81.55 | 82.19 | 81.29 | 81.56 | 1,486 | +0.27(+0.34%) |
Mar 15, 2021 | 80.10 | 81.30 | 80.10 | 81.28 | 3,152 | +1.09(+1.35%) |
Mar 12, 2021 | 79.54 | 80.22 | 79.25 | 80.20 | 10,579 | -0.53(-0.66%) |
Mar 11, 2021 | 80.07 | 81.05 | 80.07 | 80.73 | 2,398 | +2.09(+2.66%) |
Mar 10, 2021 | 79.26 | 79.26 | 78.49 | 78.64 | 4,247 | -0.31(-0.40%) |
Mar 09, 2021 | 79.15 | 79.34 | 77.97 | 78.95 | 6,660 | +3.19(+4.21%) |
Mar 08, 2021 | 77.62 | 77.79 | 75.76 | 75.76 | 6,512 | -2.36(-3.02%) |
Mar 05, 2021 | 76.65 | 78.27 | 75.02 | 78.12 | 26,498 | +1.51(+1.97%) |
Mar 04, 2021 | 78.91 | 78.91 | 76.61 | 76.61 | 3,949 | -2.97(-3.74%) |
Mar 03, 2021 | 80.39 | 81.88 | 79.58 | 79.58 | 1,305 | -2.47(-3.01%) |
Mar 02, 2021 | 84.29 | 84.29 | 82.06 | 82.06 | 1,240 | -1.71(-2.04%) |