Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.62 | 81.89 | 81.02 | 81.40 | 2,702,376 | -0.34(-0.41%) |
May 27, 2021 | 81.96 | 82.61 | 81.34 | 81.74 | 3,920,227 | +0.41(+0.50%) |
May 26, 2021 | 82.48 | 83.74 | 80.60 | 81.33 | 4,520,605 | -3.59(-4.23%) |
May 25, 2021 | 86.25 | 86.31 | 84.36 | 84.92 | 1,986,150 | -1.23(-1.42%) |
May 24, 2021 | 86.14 | 86.76 | 85.59 | 86.15 | 1,327,388 | +0.33(+0.38%) |
May 21, 2021 | 86.44 | 87.12 | 85.62 | 85.82 | 1,549,575 | -0.49(-0.57%) |
May 20, 2021 | 85.95 | 86.96 | 85.77 | 86.32 | 1,438,027 | +1.44(+1.70%) |
May 19, 2021 | 85.30 | 85.53 | 84.39 | 84.87 | 1,325,678 | -1.22(-1.41%) |
May 18, 2021 | 87.44 | 87.50 | 86.04 | 86.09 | 1,746,811 | -1.56(-1.78%) |
May 17, 2021 | 88.05 | 88.28 | 87.48 | 87.65 | 1,009,187 | -0.46(-0.53%) |
May 14, 2021 | 87.80 | 88.68 | 87.48 | 88.12 | 1,025,708 | +0.63(+0.72%) |
May 13, 2021 | 87.02 | 88.11 | 86.98 | 87.48 | 1,258,899 | +0.62(+0.72%) |
May 12, 2021 | 89.13 | 89.57 | 86.80 | 86.86 | 1,432,948 | -2.74(-3.06%) |
May 11, 2021 | 88.12 | 89.61 | 87.69 | 89.60 | 3,224,425 | +0.72(+0.81%) |
May 10, 2021 | 90.64 | 91.15 | 88.66 | 88.88 | 1,951,737 | -0.82(-0.92%) |
May 07, 2021 | 89.47 | 91.21 | 88.97 | 89.70 | 1,861,439 | +0.14(+0.15%) |
May 06, 2021 | 91.12 | 91.82 | 88.51 | 89.56 | 1,910,742 | -2.28(-2.49%) |
May 05, 2021 | 92.65 | 92.91 | 91.75 | 91.84 | 1,388,468 | -0.77(-0.83%) |
May 04, 2021 | 92.14 | 92.96 | 92.06 | 92.62 | 1,757,523 | +0.39(+0.42%) |
May 03, 2021 | 92.96 | 93.11 | 92.08 | 92.23 | 1,005,032 | -0.38(-0.41%) |
Apr 30, 2021 | 92.01 | 92.67 | 91.81 | 92.61 | 1,257,488 | +0.26(+0.28%) |
Apr 29, 2021 | 90.89 | 92.62 | 90.89 | 92.35 | 973,450 | +2.01(+2.22%) |
Apr 28, 2021 | 92.07 | 92.43 | 90.12 | 90.34 | 1,147,968 | -1.53(-1.67%) |
Apr 27, 2021 | 91.50 | 92.42 | 90.89 | 91.87 | 765,487 | +0.00(+0.00%) |
Apr 26, 2021 | 93.12 | 93.25 | 91.60 | 91.87 | 1,016,235 | -1.07(-1.15%) |
Apr 23, 2021 | 91.82 | 93.16 | 91.65 | 92.94 | 1,233,726 | +1.28(+1.39%) |
Apr 22, 2021 | 91.87 | 92.55 | 91.04 | 91.67 | 1,372,752 | -0.21(-0.23%) |
Apr 21, 2021 | 91.09 | 92.07 | 90.99 | 91.87 | 1,751,351 | +0.60(+0.66%) |
Apr 20, 2021 | 90.69 | 91.86 | 90.07 | 91.27 | 1,781,423 | +1.37(+1.53%) |
Apr 19, 2021 | 90.10 | 90.46 | 89.25 | 89.90 | 1,075,310 | -0.11(-0.12%) |
Apr 16, 2021 | 90.13 | 90.31 | 89.11 | 90.00 | 5,516,528 | +0.45(+0.51%) |
Apr 15, 2021 | 89.09 | 89.79 | 88.85 | 89.55 | 2,241,418 | +1.07(+1.21%) |
Apr 14, 2021 | 89.49 | 89.99 | 87.64 | 88.48 | 1,615,696 | -1.28(-1.42%) |
Apr 13, 2021 | 89.31 | 90.41 | 89.08 | 89.76 | 1,637,872 | +0.06(+0.07%) |
Apr 12, 2021 | 88.87 | 90.30 | 88.42 | 89.70 | 2,396,830 | +0.83(+0.93%) |
Apr 09, 2021 | 87.83 | 88.91 | 87.67 | 88.87 | 2,295,756 | +2.21(+2.54%) |
Apr 08, 2021 | 85.82 | 86.67 | 85.75 | 86.66 | 1,528,554 | +1.09(+1.27%) |
Apr 07, 2021 | 86.98 | 87.24 | 85.13 | 85.57 | 1,706,084 | -1.44(-1.66%) |
Apr 06, 2021 | 86.11 | 87.34 | 85.12 | 87.02 | 1,925,158 | +1.11(+1.29%) |
Apr 05, 2021 | 85.52 | 86.17 | 84.63 | 85.91 | 1,738,906 | +0.59(+0.70%) |
Apr 01, 2021 | 84.46 | 85.77 | 84.04 | 85.32 | 2,405,669 | +1.51(+1.81%) |
Mar 31, 2021 | 83.71 | 84.46 | 82.90 | 83.80 | 2,470,271 | +0.21(+0.25%) |
Mar 30, 2021 | 83.82 | 83.87 | 82.83 | 83.60 | 1,281,669 | -0.56(-0.67%) |
Mar 29, 2021 | 82.64 | 84.36 | 81.74 | 84.16 | 2,640,211 | +1.00(+1.20%) |
Mar 26, 2021 | 83.31 | 83.53 | 82.05 | 83.16 | 2,198,178 | +0.04(+0.05%) |
Mar 25, 2021 | 84.82 | 84.94 | 82.78 | 83.12 | 2,202,595 | -1.29(-1.52%) |
Mar 24, 2021 | 83.99 | 85.49 | 83.86 | 84.41 | 1,666,440 | +0.02(+0.02%) |
Mar 23, 2021 | 83.10 | 85.36 | 82.88 | 84.39 | 3,143,280 | +1.00(+1.20%) |
Mar 22, 2021 | 80.57 | 83.84 | 80.36 | 83.39 | 4,454,883 | +3.04(+3.78%) |
Mar 19, 2021 | 81.49 | 82.20 | 80.30 | 80.35 | 4,847,438 | -1.36(-1.67%) |
Mar 18, 2021 | 82.20 | 82.41 | 80.72 | 81.72 | 2,950,112 | -0.88(-1.07%) |
Mar 17, 2021 | 82.52 | 83.11 | 82.23 | 82.60 | 2,468,272 | -0.38(-0.45%) |
Mar 16, 2021 | 84.20 | 84.28 | 82.55 | 82.97 | 2,814,339 | -1.48(-1.76%) |
Mar 15, 2021 | 83.48 | 85.12 | 82.66 | 84.46 | 2,094,786 | +0.75(+0.90%) |
Mar 12, 2021 | 82.95 | 84.16 | 82.67 | 83.71 | 1,408,456 | +1.10(+1.33%) |
Mar 11, 2021 | 84.58 | 84.65 | 82.20 | 82.61 | 1,731,362 | -1.67(-1.98%) |
Mar 10, 2021 | 85.56 | 85.70 | 84.18 | 84.28 | 1,296,293 | -1.03(-1.21%) |
Mar 09, 2021 | 82.53 | 85.54 | 81.97 | 85.31 | 2,720,538 | +3.63(+4.44%) |
Mar 08, 2021 | 81.30 | 83.54 | 80.29 | 81.68 | 1,863,392 | +0.38(+0.46%) |
Mar 05, 2021 | 82.74 | 82.87 | 79.85 | 81.30 | 3,263,039 | -1.28(-1.54%) |
Mar 04, 2021 | 83.57 | 84.36 | 80.97 | 82.58 | 1,982,187 | -1.09(-1.30%) |
Mar 03, 2021 | 84.66 | 85.32 | 83.41 | 83.67 | 2,320,766 | -1.73(-2.03%) |
Mar 02, 2021 | 85.86 | 86.09 | 85.25 | 85.40 | 1,648,943 | -0.15(-0.17%) |