Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.73 | 81.44 | 79.59 | 80.55 | 61,616 | +0.40(+0.50%) |
May 27, 2021 | 78.23 | 80.86 | 77.44 | 80.15 | 107,189 | +2.34(+3.01%) |
May 26, 2021 | 77.09 | 78.14 | 76.39 | 77.81 | 186,753 | +1.17(+1.53%) |
May 25, 2021 | 77.93 | 78.44 | 76.64 | 76.64 | 91,839 | -1.06(-1.36%) |
May 24, 2021 | 77.75 | 77.99 | 77.42 | 77.70 | 16,064 | +0.00(+0.00%) |
May 21, 2021 | 78.37 | 78.37 | 76.94 | 77.70 | 53,654 | -0.01(-0.01%) |
May 20, 2021 | 77.51 | 78.53 | 77.04 | 77.70 | 82,462 | +0.19(+0.25%) |
May 19, 2021 | 77.92 | 78.34 | 76.22 | 77.51 | 80,592 | -1.68(-2.12%) |
May 18, 2021 | 78.56 | 80.45 | 78.04 | 79.19 | 174,976 | +1.50(+1.93%) |
May 17, 2021 | 78.29 | 78.73 | 76.76 | 77.70 | 89,032 | -1.15(-1.45%) |
May 14, 2021 | 79.33 | 79.86 | 77.33 | 78.84 | 106,362 | -0.01(-0.01%) |
May 13, 2021 | 79.25 | 80.63 | 77.76 | 78.85 | 127,707 | +0.16(+0.21%) |
May 12, 2021 | 87.02 | 87.02 | 78.51 | 78.69 | 311,392 | -9.45(-10.72%) |
May 11, 2021 | 86.86 | 88.53 | 86.34 | 88.14 | 359,036 | -0.33(-0.38%) |
May 10, 2021 | 88.76 | 89.65 | 86.46 | 88.47 | 123,818 | -0.47(-0.53%) |
May 07, 2021 | 86.97 | 89.65 | 86.85 | 88.94 | 115,343 | +2.64(+3.05%) |
May 06, 2021 | 86.76 | 87.69 | 84.47 | 86.30 | 90,145 | -0.43(-0.50%) |
May 05, 2021 | 87.72 | 90.28 | 86.36 | 86.73 | 152,902 | -0.09(-0.10%) |
May 04, 2021 | 88.05 | 88.05 | 85.48 | 86.82 | 121,191 | -1.64(-1.86%) |
May 03, 2021 | 88.74 | 89.40 | 87.91 | 88.46 | 143,881 | +0.66(+0.75%) |
Apr 30, 2021 | 89.03 | 90.28 | 87.58 | 87.80 | 106,889 | -1.56(-1.74%) |
Apr 29, 2021 | 90.09 | 90.09 | 88.63 | 89.36 | 72,893 | +0.03(+0.03%) |
Apr 28, 2021 | 90.48 | 90.49 | 88.71 | 89.33 | 82,472 | -1.15(-1.27%) |
Apr 27, 2021 | 91.50 | 92.12 | 90.35 | 90.48 | 80,111 | -0.83(-0.91%) |
Apr 26, 2021 | 87.78 | 91.47 | 87.78 | 91.31 | 146,589 | +4.15(+4.76%) |
Apr 23, 2021 | 87.29 | 87.88 | 86.67 | 87.16 | 47,006 | +0.64(+0.74%) |
Apr 22, 2021 | 85.50 | 87.92 | 85.50 | 86.52 | 57,521 | +0.76(+0.89%) |
Apr 21, 2021 | 84.82 | 86.44 | 84.71 | 85.76 | 342,241 | +0.68(+0.80%) |
Apr 20, 2021 | 86.38 | 87.21 | 84.21 | 85.08 | 80,783 | -1.58(-1.82%) |
Apr 19, 2021 | 87.32 | 87.44 | 86.19 | 86.66 | 147,883 | -1.10(-1.25%) |
Apr 16, 2021 | 87.88 | 89.67 | 87.60 | 87.75 | 74,539 | +0.27(+0.31%) |
Apr 15, 2021 | 87.88 | 87.92 | 85.75 | 87.49 | 57,445 | +0.23(+0.26%) |
Apr 14, 2021 | 87.19 | 89.44 | 87.09 | 87.26 | 114,891 | +0.07(+0.08%) |
Apr 13, 2021 | 86.11 | 87.51 | 85.70 | 87.19 | 114,940 | +0.81(+0.94%) |
Apr 12, 2021 | 85.18 | 87.42 | 85.18 | 86.38 | 157,008 | +0.64(+0.75%) |
Apr 09, 2021 | 83.69 | 85.80 | 83.67 | 85.74 | 308,314 | +1.65(+1.97%) |
Apr 08, 2021 | 82.51 | 84.68 | 81.90 | 84.09 | 85,878 | +1.91(+2.32%) |
Apr 07, 2021 | 83.32 | 84.17 | 81.75 | 82.18 | 98,837 | -1.12(-1.34%) |
Apr 06, 2021 | 84.92 | 85.76 | 82.15 | 83.29 | 164,963 | -2.21(-2.58%) |
Apr 05, 2021 | 84.07 | 86.66 | 84.06 | 85.50 | 80,100 | +2.05(+2.46%) |
Apr 01, 2021 | 84.12 | 84.82 | 82.87 | 83.45 | 105,004 | +0.64(+0.78%) |
Mar 31, 2021 | 81.05 | 83.88 | 81.05 | 82.80 | 141,869 | +1.80(+2.22%) |
Mar 30, 2021 | 81.68 | 82.52 | 79.47 | 81.00 | 127,590 | -0.48(-0.58%) |
Mar 29, 2021 | 78.49 | 82.72 | 78.12 | 81.48 | 823,462 | +2.79(+3.55%) |
Mar 26, 2021 | 78.58 | 81.31 | 77.12 | 78.69 | 146,857 | +1.44(+1.86%) |
Mar 25, 2021 | 79.07 | 80.87 | 72.23 | 77.25 | 269,361 | +2.28(+3.04%) |
Mar 24, 2021 | 77.21 | 78.04 | 74.76 | 74.97 | 154,066 | -1.43(-1.87%) |
Mar 23, 2021 | 78.59 | 79.07 | 76.21 | 76.40 | 167,557 | -2.25(-2.86%) |
Mar 22, 2021 | 78.90 | 79.89 | 77.66 | 78.65 | 55,664 | +0.55(+0.71%) |
Mar 19, 2021 | 74.87 | 78.36 | 74.87 | 78.10 | 84,398 | +2.70(+3.58%) |
Mar 18, 2021 | 74.33 | 78.33 | 73.84 | 75.40 | 88,351 | +0.70(+0.94%) |
Mar 17, 2021 | 75.54 | 76.08 | 73.58 | 74.70 | 50,904 | -1.16(-1.53%) |
Mar 16, 2021 | 74.32 | 77.57 | 74.32 | 75.86 | 58,726 | +1.17(+1.57%) |
Mar 15, 2021 | 73.97 | 75.77 | 73.66 | 74.69 | 76,848 | +0.72(+0.98%) |
Mar 12, 2021 | 73.27 | 74.44 | 72.44 | 73.96 | 84,188 | +0.32(+0.44%) |
Mar 11, 2021 | 71.18 | 74.28 | 71.18 | 73.64 | 55,153 | +3.12(+4.43%) |
Mar 10, 2021 | 71.63 | 72.12 | 69.57 | 70.51 | 64,211 | -0.24(-0.34%) |
Mar 09, 2021 | 69.91 | 71.33 | 68.98 | 70.75 | 58,528 | +1.83(+2.65%) |
Mar 08, 2021 | 70.13 | 71.27 | 68.92 | 68.92 | 44,999 | -0.89(-1.27%) |
Mar 05, 2021 | 68.14 | 69.83 | 66.38 | 69.81 | 57,105 | +2.40(+3.56%) |
Mar 04, 2021 | 69.40 | 69.90 | 67.06 | 67.41 | 56,290 | -2.30(-3.29%) |
Mar 03, 2021 | 68.92 | 71.95 | 68.87 | 69.70 | 356,199 | +1.04(+1.51%) |
Mar 02, 2021 | 72.37 | 72.37 | 67.04 | 68.67 | 115,625 | -3.32(-4.62%) |