Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.37 | 86.09 | 84.94 | 85.99 | 439,613 | +0.87(+1.02%) |
May 27, 2021 | 85.90 | 86.61 | 85.09 | 85.12 | 834,096 | -0.20(-0.24%) |
May 26, 2021 | 85.35 | 85.69 | 84.93 | 85.32 | 356,199 | +0.19(+0.22%) |
May 25, 2021 | 86.61 | 86.61 | 85.07 | 85.13 | 347,592 | -0.78(-0.91%) |
May 24, 2021 | 85.15 | 86.36 | 85.06 | 85.92 | 444,899 | +1.05(+1.24%) |
May 21, 2021 | 84.47 | 85.22 | 84.41 | 84.86 | 810,270 | +0.83(+0.99%) |
May 20, 2021 | 83.17 | 84.49 | 83.06 | 84.03 | 298,668 | +0.94(+1.13%) |
May 19, 2021 | 84.20 | 84.20 | 82.21 | 83.09 | 546,618 | -1.77(-2.09%) |
May 18, 2021 | 84.98 | 86.40 | 84.46 | 84.86 | 345,358 | +0.04(+0.05%) |
May 17, 2021 | 84.00 | 85.34 | 83.87 | 84.83 | 492,425 | +0.41(+0.49%) |
May 14, 2021 | 84.57 | 85.22 | 83.96 | 84.42 | 336,710 | +0.46(+0.55%) |
May 13, 2021 | 83.24 | 84.60 | 83.10 | 83.96 | 617,984 | +0.31(+0.37%) |
May 12, 2021 | 84.51 | 84.90 | 83.63 | 83.65 | 392,057 | -1.44(-1.69%) |
May 11, 2021 | 85.97 | 86.22 | 84.68 | 85.08 | 267,925 | -1.34(-1.55%) |
May 10, 2021 | 86.63 | 87.68 | 86.25 | 86.42 | 286,157 | +0.01(+0.01%) |
May 07, 2021 | 84.67 | 86.57 | 83.81 | 86.42 | 281,514 | +1.61(+1.90%) |
May 06, 2021 | 85.68 | 85.68 | 84.20 | 84.81 | 394,325 | -0.59(-0.69%) |
May 05, 2021 | 85.82 | 86.70 | 83.45 | 85.40 | 425,914 | -1.38(-1.59%) |
May 04, 2021 | 86.32 | 86.88 | 85.99 | 86.78 | 334,837 | +0.57(+0.67%) |
May 03, 2021 | 85.84 | 87.52 | 85.19 | 86.20 | 331,278 | +0.63(+0.74%) |
Apr 30, 2021 | 85.38 | 85.85 | 84.92 | 85.57 | 404,710 | +0.00(+0.00%) |
Apr 29, 2021 | 84.74 | 86.06 | 84.22 | 85.57 | 330,631 | +1.16(+1.37%) |
Apr 28, 2021 | 84.50 | 84.69 | 83.82 | 84.42 | 377,434 | +0.19(+0.23%) |
Apr 27, 2021 | 83.63 | 84.43 | 83.45 | 84.22 | 499,029 | +0.71(+0.85%) |
Apr 26, 2021 | 83.90 | 84.22 | 83.44 | 83.52 | 345,888 | -0.10(-0.11%) |
Apr 23, 2021 | 83.56 | 83.92 | 82.54 | 83.61 | 342,745 | +0.14(+0.17%) |
Apr 22, 2021 | 83.93 | 84.42 | 83.16 | 83.47 | 355,099 | -0.50(-0.59%) |
Apr 21, 2021 | 84.20 | 84.99 | 83.91 | 83.97 | 266,472 | -0.33(-0.40%) |
Apr 20, 2021 | 85.24 | 85.87 | 83.87 | 84.30 | 398,900 | -0.45(-0.53%) |
Apr 19, 2021 | 84.42 | 85.17 | 84.09 | 84.75 | 350,299 | +0.26(+0.31%) |
Apr 16, 2021 | 84.37 | 85.56 | 83.99 | 84.49 | 448,285 | +0.50(+0.59%) |
Apr 15, 2021 | 82.80 | 84.03 | 82.74 | 83.99 | 280,395 | +1.35(+1.63%) |
Apr 14, 2021 | 81.95 | 83.09 | 81.77 | 82.64 | 451,499 | +0.63(+0.77%) |
Apr 13, 2021 | 81.95 | 82.56 | 81.50 | 82.02 | 374,474 | +0.07(+0.08%) |
Apr 12, 2021 | 80.73 | 82.38 | 80.67 | 81.95 | 498,255 | +0.77(+0.95%) |
Apr 09, 2021 | 81.87 | 82.44 | 80.54 | 81.18 | 320,286 | -0.97(-1.18%) |
Apr 08, 2021 | 82.18 | 82.48 | 80.64 | 82.15 | 609,943 | +1.72(+2.13%) |
Apr 07, 2021 | 79.88 | 81.63 | 79.88 | 80.43 | 667,218 | +0.92(+1.16%) |
Apr 06, 2021 | 80.62 | 81.00 | 79.11 | 79.51 | 428,574 | -1.49(-1.84%) |
Apr 05, 2021 | 77.14 | 81.04 | 77.14 | 81.00 | 730,996 | +2.29(+2.91%) |
Apr 01, 2021 | 80.52 | 80.52 | 78.46 | 78.71 | 463,114 | -0.94(-1.18%) |
Mar 31, 2021 | 79.57 | 80.34 | 78.91 | 79.65 | 622,636 | +0.10(+0.12%) |
Mar 30, 2021 | 78.25 | 79.57 | 76.92 | 79.56 | 735,907 | +1.13(+1.45%) |
Mar 29, 2021 | 75.96 | 78.74 | 75.96 | 78.42 | 1,033,104 | +2.19(+2.87%) |
Mar 26, 2021 | 79.21 | 80.04 | 73.99 | 76.23 | 3,685,393 | -15.14(-16.57%) |
Mar 25, 2021 | 90.18 | 91.85 | 88.51 | 91.37 | 448,960 | +1.01(+1.12%) |
Mar 24, 2021 | 92.00 | 92.47 | 90.28 | 90.36 | 553,241 | -0.86(-0.94%) |
Mar 23, 2021 | 91.13 | 92.46 | 90.77 | 91.22 | 349,687 | -0.54(-0.59%) |
Mar 22, 2021 | 91.63 | 91.94 | 90.36 | 91.76 | 429,363 | +0.12(+0.14%) |
Mar 19, 2021 | 92.82 | 94.29 | 91.31 | 91.64 | 1,117,959 | -0.83(-0.90%) |
Mar 18, 2021 | 91.60 | 93.09 | 91.07 | 92.47 | 339,954 | +1.00(+1.09%) |
Mar 17, 2021 | 90.42 | 91.82 | 89.77 | 91.47 | 354,062 | +1.20(+1.33%) |
Mar 16, 2021 | 91.45 | 91.45 | 88.83 | 90.27 | 351,765 | -1.26(-1.37%) |
Mar 15, 2021 | 89.46 | 92.34 | 89.46 | 91.53 | 302,093 | +1.92(+2.14%) |
Mar 12, 2021 | 87.91 | 89.71 | 87.91 | 89.61 | 390,073 | +1.14(+1.29%) |
Mar 11, 2021 | 87.35 | 89.74 | 86.88 | 88.47 | 502,187 | +1.71(+1.97%) |
Mar 10, 2021 | 85.73 | 87.70 | 85.61 | 86.76 | 375,416 | +1.24(+1.45%) |
Mar 09, 2021 | 84.81 | 86.74 | 84.42 | 85.52 | 357,564 | +1.23(+1.46%) |
Mar 08, 2021 | 84.32 | 85.72 | 83.75 | 84.29 | 343,102 | +0.19(+0.23%) |
Mar 05, 2021 | 82.53 | 84.18 | 81.89 | 84.10 | 398,888 | +2.08(+2.53%) |
Mar 04, 2021 | 81.91 | 83.50 | 81.74 | 82.03 | 503,143 | +0.04(+0.05%) |
Mar 03, 2021 | 82.19 | 83.67 | 81.90 | 81.99 | 452,267 | -0.34(-0.42%) |
Mar 02, 2021 | 85.57 | 85.57 | 82.25 | 82.33 | 500,828 | -3.20(-3.74%) |