Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.55 | 85.41 | 84.44 | 84.61 | 1,888,801 | +0.34(+0.41%) |
May 27, 2021 | 85.33 | 85.55 | 84.15 | 84.27 | 3,286,863 | -0.91(-1.07%) |
May 26, 2021 | 85.93 | 86.13 | 83.71 | 85.18 | 1,493,201 | -0.61(-0.71%) |
May 25, 2021 | 86.09 | 86.09 | 84.96 | 85.79 | 1,146,368 | -0.28(-0.33%) |
May 24, 2021 | 86.27 | 86.79 | 85.93 | 86.08 | 1,009,797 | +0.00(+0.00%) |
May 21, 2021 | 86.58 | 87.09 | 85.72 | 86.08 | 1,425,801 | -0.26(-0.30%) |
May 20, 2021 | 85.14 | 86.80 | 84.86 | 86.33 | 1,182,433 | +1.01(+1.18%) |
May 19, 2021 | 84.66 | 85.36 | 84.25 | 85.33 | 1,236,352 | +0.59(+0.70%) |
May 18, 2021 | 84.41 | 85.68 | 84.14 | 84.74 | 1,103,516 | +0.05(+0.06%) |
May 17, 2021 | 85.34 | 85.96 | 84.66 | 84.69 | 998,751 | -0.40(-0.47%) |
May 14, 2021 | 85.70 | 86.05 | 85.09 | 85.09 | 922,838 | -0.67(-0.78%) |
May 13, 2021 | 84.17 | 86.14 | 84.08 | 85.75 | 1,457,685 | +1.25(+1.48%) |
May 12, 2021 | 85.32 | 85.57 | 84.32 | 84.50 | 1,001,314 | -0.74(-0.87%) |
May 11, 2021 | 86.65 | 86.75 | 84.80 | 85.24 | 1,083,700 | -0.91(-1.06%) |
May 10, 2021 | 85.08 | 87.04 | 84.94 | 86.15 | 1,857,958 | +1.28(+1.51%) |
May 07, 2021 | 85.63 | 85.98 | 84.38 | 84.87 | 887,568 | -0.86(-1.00%) |
May 06, 2021 | 86.44 | 87.24 | 85.23 | 85.72 | 1,269,704 | -0.22(-0.25%) |
May 05, 2021 | 85.65 | 86.09 | 85.25 | 85.94 | 967,098 | +0.09(+0.10%) |
May 04, 2021 | 86.61 | 86.88 | 85.36 | 85.86 | 1,162,205 | -0.50(-0.58%) |
May 03, 2021 | 85.75 | 86.97 | 85.75 | 86.36 | 763,717 | +0.51(+0.60%) |
Apr 30, 2021 | 86.09 | 86.28 | 85.31 | 85.85 | 1,809,672 | -0.23(-0.26%) |
Apr 29, 2021 | 84.96 | 86.28 | 84.96 | 86.08 | 704,632 | +1.22(+1.43%) |
Apr 28, 2021 | 85.58 | 86.07 | 84.66 | 84.86 | 749,990 | -0.52(-0.61%) |
Apr 27, 2021 | 85.79 | 85.98 | 84.94 | 85.38 | 1,007,182 | -0.46(-0.53%) |
Apr 26, 2021 | 86.93 | 86.93 | 85.60 | 85.84 | 1,737,968 | -1.06(-1.22%) |
Apr 23, 2021 | 86.84 | 87.23 | 86.24 | 86.90 | 1,440,959 | +0.05(+0.05%) |
Apr 22, 2021 | 87.33 | 87.51 | 86.65 | 86.85 | 1,097,755 | -0.48(-0.54%) |
Apr 21, 2021 | 86.62 | 87.52 | 86.46 | 87.33 | 1,863,063 | +1.24(+1.43%) |
Apr 20, 2021 | 84.33 | 86.15 | 84.16 | 86.09 | 1,917,822 | +1.68(+1.99%) |
Apr 19, 2021 | 84.18 | 84.63 | 83.48 | 84.41 | 1,384,669 | +0.06(+0.07%) |
Apr 16, 2021 | 84.31 | 84.45 | 83.63 | 84.36 | 984,041 | +0.29(+0.35%) |
Apr 15, 2021 | 83.81 | 84.15 | 83.56 | 84.06 | 809,844 | +0.54(+0.65%) |
Apr 14, 2021 | 83.69 | 83.83 | 82.64 | 83.52 | 923,475 | -0.10(-0.12%) |
Apr 13, 2021 | 83.63 | 84.33 | 83.47 | 83.62 | 1,574,669 | -0.20(-0.24%) |
Apr 12, 2021 | 83.67 | 84.08 | 83.23 | 83.82 | 1,344,561 | +0.11(+0.14%) |
Apr 09, 2021 | 84.73 | 85.33 | 83.34 | 83.71 | 1,009,934 | -1.13(-1.33%) |
Apr 08, 2021 | 84.24 | 85.11 | 84.24 | 84.84 | 2,822,818 | +0.45(+0.54%) |
Apr 07, 2021 | 85.23 | 85.23 | 83.95 | 84.39 | 1,279,771 | -0.54(-0.64%) |
Apr 06, 2021 | 84.05 | 85.12 | 83.96 | 84.93 | 1,301,080 | +0.62(+0.73%) |
Apr 05, 2021 | 84.40 | 85.43 | 83.85 | 84.31 | 1,295,704 | -0.15(-0.18%) |
Apr 01, 2021 | 84.32 | 85.32 | 82.89 | 84.46 | 1,911,125 | +0.08(+0.09%) |
Mar 31, 2021 | 84.92 | 85.06 | 84.06 | 84.39 | 1,897,101 | -0.70(-0.82%) |
Mar 30, 2021 | 90.72 | 90.76 | 84.77 | 85.09 | 4,256,167 | -0.22(-0.26%) |
Mar 29, 2021 | 85.18 | 86.13 | 84.61 | 85.30 | 1,740,938 | -0.08(-0.09%) |
Mar 26, 2021 | 83.76 | 85.66 | 83.76 | 85.38 | 1,490,927 | +1.43(+1.70%) |
Mar 25, 2021 | 83.38 | 84.48 | 82.72 | 83.95 | 1,029,049 | +1.11(+1.34%) |
Mar 24, 2021 | 81.99 | 83.32 | 81.40 | 82.84 | 1,308,457 | -0.03(-0.03%) |
Mar 23, 2021 | 83.46 | 83.61 | 82.36 | 82.87 | 1,102,505 | -0.27(-0.33%) |
Mar 22, 2021 | 82.00 | 83.21 | 81.77 | 83.15 | 1,031,299 | +1.24(+1.51%) |
Mar 19, 2021 | 81.87 | 83.20 | 81.73 | 81.91 | 2,496,676 | +0.21(+0.25%) |
Mar 18, 2021 | 81.60 | 82.29 | 80.89 | 81.70 | 1,155,427 | -0.31(-0.38%) |
Mar 17, 2021 | 82.02 | 82.74 | 81.58 | 82.01 | 1,490,155 | -0.55(-0.66%) |
Mar 16, 2021 | 82.64 | 83.19 | 82.13 | 82.56 | 1,021,127 | -0.10(-0.13%) |
Mar 15, 2021 | 82.50 | 83.34 | 82.28 | 82.66 | 1,617,332 | +0.50(+0.61%) |
Mar 12, 2021 | 81.59 | 82.24 | 80.88 | 82.16 | 1,159,058 | +0.94(+1.15%) |
Mar 11, 2021 | 81.07 | 82.15 | 80.82 | 81.22 | 899,235 | -0.08(-0.09%) |
Mar 10, 2021 | 80.66 | 81.67 | 79.55 | 81.30 | 1,092,886 | +0.83(+1.04%) |
Mar 09, 2021 | 79.98 | 81.70 | 79.81 | 80.47 | 1,428,080 | +0.82(+1.03%) |
Mar 08, 2021 | 80.00 | 80.21 | 79.18 | 79.64 | 1,481,125 | -0.27(-0.33%) |
Mar 05, 2021 | 78.69 | 80.35 | 77.64 | 79.91 | 1,228,157 | +1.45(+1.85%) |
Mar 04, 2021 | 79.11 | 80.10 | 78.16 | 78.46 | 1,757,704 | -0.27(-0.35%) |
Mar 03, 2021 | 80.12 | 80.35 | 78.69 | 78.74 | 1,521,684 | -1.62(-2.01%) |
Mar 02, 2021 | 80.16 | 80.93 | 79.61 | 80.35 | 915,444 | +0.33(+0.41%) |