Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.01 | 88.01 | 87.85 | 87.85 | 316 | +0.12(+0.14%) |
May 27, 2021 | 87.73 | 87.73 | 87.73 | 87.73 | 49 | +0.13(+0.15%) |
May 26, 2021 | 87.60 | 87.60 | 87.60 | 87.60 | 189 | +0.14(+0.16%) |
May 25, 2021 | 87.46 | 87.46 | 87.46 | 87.46 | 113 | -0.13(-0.14%) |
May 24, 2021 | 87.59 | 87.59 | 87.59 | 87.59 | 92 | +0.88(+1.01%) |
May 21, 2021 | 86.71 | 86.71 | 86.71 | 86.71 | 126 | -0.06(-0.07%) |
May 20, 2021 | 86.77 | 86.77 | 86.77 | 86.77 | 37 | +1.02(+1.19%) |
May 19, 2021 | 85.24 | 85.75 | 85.24 | 85.75 | 258 | -0.37(-0.43%) |
May 18, 2021 | 86.12 | 86.12 | 86.12 | 86.12 | 254 | -0.57(-0.66%) |
May 17, 2021 | 86.59 | 86.69 | 86.59 | 86.69 | 534 | -0.37(-0.42%) |
May 14, 2021 | 87.06 | 87.06 | 87.06 | 87.06 | 103 | +1.25(+1.46%) |
May 13, 2021 | 85.69 | 85.94 | 85.69 | 85.81 | 2,007 | +1.15(+1.35%) |
May 12, 2021 | 85.91 | 85.91 | 84.66 | 84.66 | 462 | -1.86(-2.15%) |
May 11, 2021 | 86.38 | 87.37 | 86.24 | 86.52 | 2,033 | -0.82(-0.94%) |
May 10, 2021 | 87.89 | 88.08 | 87.35 | 87.35 | 768 | -0.86(-0.97%) |
May 07, 2021 | 88.34 | 88.34 | 88.10 | 88.20 | 591 | +0.70(+0.80%) |
May 06, 2021 | 86.69 | 87.50 | 86.42 | 87.50 | 473 | +0.65(+0.75%) |
May 05, 2021 | 87.12 | 87.27 | 86.85 | 86.85 | 514 | +0.03(+0.04%) |
May 04, 2021 | 86.24 | 86.81 | 86.24 | 86.81 | 918 | -0.61(-0.70%) |
May 03, 2021 | 87.63 | 87.63 | 87.43 | 87.43 | 623 | +0.13(+0.15%) |
Apr 30, 2021 | 87.30 | 87.30 | 87.30 | 87.30 | 207 | -0.54(-0.62%) |
Apr 29, 2021 | 87.86 | 87.86 | 87.84 | 87.84 | 363 | +0.51(+0.59%) |
Apr 28, 2021 | 87.33 | 87.33 | 87.33 | 87.33 | 101 | -0.19(-0.22%) |
Apr 27, 2021 | 87.57 | 87.57 | 87.52 | 87.52 | 297 | +0.05(+0.05%) |
Apr 26, 2021 | 87.47 | 87.47 | 87.47 | 87.47 | 199 | +0.12(+0.14%) |
Apr 23, 2021 | 87.35 | 87.35 | 87.35 | 87.35 | 103 | +0.91(+1.06%) |
Apr 22, 2021 | 87.28 | 87.28 | 86.43 | 86.43 | 1,038 | -0.72(-0.83%) |
Apr 21, 2021 | 86.90 | 87.16 | 86.72 | 87.16 | 3,908 | +0.70(+0.81%) |
Apr 20, 2021 | 86.79 | 86.79 | 86.34 | 86.46 | 38,276 | -0.39(-0.45%) |
Apr 19, 2021 | 87.77 | 87.77 | 86.81 | 86.85 | 15,301 | -0.70(-0.80%) |
Apr 16, 2021 | 87.55 | 87.55 | 87.55 | 87.55 | 103 | +0.37(+0.43%) |
Apr 15, 2021 | 87.05 | 87.18 | 86.88 | 87.18 | 1,585 | +0.97(+1.12%) |
Apr 14, 2021 | 86.84 | 86.84 | 86.21 | 86.21 | 555 | -0.46(-0.53%) |
Apr 13, 2021 | 86.32 | 86.67 | 86.15 | 86.67 | 1,371 | +0.41(+0.48%) |
Apr 12, 2021 | 86.27 | 86.36 | 86.05 | 86.25 | 369,265 | -0.18(-0.20%) |
Apr 09, 2021 | 86.06 | 86.43 | 85.89 | 86.43 | 2,592 | +0.83(+0.97%) |
Apr 08, 2021 | 85.55 | 85.66 | 85.27 | 85.60 | 67,388 | +0.52(+0.61%) |
Apr 07, 2021 | 85.26 | 85.34 | 85.07 | 85.08 | 5,231 | +0.01(+0.02%) |
Apr 06, 2021 | 85.48 | 85.48 | 85.05 | 85.07 | 323,080 | -0.21(-0.25%) |
Apr 05, 2021 | 84.64 | 85.35 | 84.64 | 85.28 | 18,165 | +1.52(+1.81%) |
Apr 01, 2021 | 83.76 | 83.76 | 83.76 | 83.76 | 103 | +0.78(+0.95%) |
Mar 31, 2021 | 83.17 | 83.17 | 82.98 | 82.98 | 354 | +0.61(+0.74%) |
Mar 30, 2021 | 82.44 | 82.44 | 82.37 | 82.37 | 325 | -0.38(-0.46%) |
Mar 29, 2021 | 82.75 | 82.75 | 82.75 | 82.75 | 13 | +0.08(+0.10%) |
Mar 26, 2021 | 82.04 | 82.67 | 82.04 | 82.67 | 311 | +1.13(+1.39%) |
Mar 25, 2021 | 80.90 | 81.53 | 80.90 | 81.53 | 538 | +0.38(+0.47%) |
Mar 24, 2021 | 81.15 | 81.15 | 81.15 | 81.15 | 106 | -0.41(-0.50%) |
Mar 23, 2021 | 81.56 | 81.56 | 81.56 | 81.56 | 117 | -0.63(-0.77%) |
Mar 22, 2021 | 82.07 | 82.19 | 81.89 | 82.19 | 549 | +0.53(+0.65%) |
Mar 19, 2021 | 81.66 | 81.66 | 81.66 | 81.66 | 103 | -0.02(-0.02%) |
Mar 18, 2021 | 81.68 | 81.68 | 81.68 | 81.68 | 54 | -1.03(-1.25%) |
Mar 17, 2021 | 82.71 | 82.71 | 82.71 | 82.71 | 32 | +0.13(+0.16%) |
Mar 16, 2021 | 82.75 | 82.75 | 82.37 | 82.58 | 519 | +0.02(+0.02%) |
Mar 15, 2021 | 82.02 | 82.56 | 81.88 | 82.56 | 851 | +0.61(+0.74%) |
Mar 12, 2021 | 81.98 | 81.98 | 81.95 | 81.95 | 207 | +0.11(+0.14%) |
Mar 11, 2021 | 82.07 | 82.07 | 81.76 | 81.84 | 5,629 | +0.71(+0.87%) |
Mar 10, 2021 | 81.19 | 81.29 | 80.85 | 81.13 | 516 | +0.40(+0.50%) |
Mar 09, 2021 | 80.99 | 80.99 | 80.73 | 80.73 | 1,181 | +1.16(+1.45%) |
Mar 08, 2021 | 79.49 | 80.21 | 79.49 | 79.57 | 1,694 | -0.38(-0.47%) |
Mar 05, 2021 | 78.79 | 79.94 | 78.79 | 79.94 | 623 | +1.69(+2.16%) |
Mar 04, 2021 | 79.97 | 79.98 | 78.19 | 78.26 | 3,865 | -1.40(-1.76%) |
Mar 03, 2021 | 80.51 | 80.60 | 79.66 | 79.66 | 429 | -1.12(-1.38%) |
Mar 02, 2021 | 81.30 | 81.30 | 80.78 | 80.78 | 1,354 | +0.10(+0.12%) |