Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.59 | 85.59 | 85.28 | 85.32 | 44,884 | +0.06(+0.06%) |
May 27, 2021 | 85.20 | 85.33 | 85.18 | 85.26 | 1,850 | +0.65(+0.77%) |
May 26, 2021 | 84.58 | 84.68 | 84.58 | 84.61 | 1,069 | +0.79(+0.94%) |
May 25, 2021 | 84.58 | 84.60 | 83.82 | 83.82 | 3,095 | -0.44(-0.52%) |
May 24, 2021 | 84.27 | 84.51 | 84.26 | 84.26 | 1,343 | +0.59(+0.71%) |
May 21, 2021 | 84.04 | 84.12 | 83.66 | 83.66 | 2,712 | +0.15(+0.19%) |
May 20, 2021 | 82.68 | 83.51 | 82.65 | 83.51 | 1,856 | +0.75(+0.90%) |
May 19, 2021 | 81.91 | 82.76 | 81.54 | 82.76 | 3,497 | -0.63(-0.75%) |
May 18, 2021 | 83.79 | 84.16 | 83.39 | 83.39 | 1,624 | -0.35(-0.42%) |
May 17, 2021 | 83.14 | 83.74 | 83.14 | 83.74 | 8,597 | -0.15(-0.17%) |
May 14, 2021 | 82.82 | 83.97 | 82.82 | 83.89 | 7,500 | +1.88(+2.30%) |
May 13, 2021 | 82.02 | 82.46 | 81.06 | 82.00 | 5,846 | +0.90(+1.11%) |
May 12, 2021 | 82.87 | 82.87 | 81.10 | 81.10 | 4,365 | -2.51(-3.00%) |
May 11, 2021 | 82.70 | 83.83 | 82.70 | 83.61 | 3,577 | -0.52(-0.62%) |
May 10, 2021 | 85.43 | 85.43 | 84.13 | 84.13 | 12,067 | -1.32(-1.54%) |
May 07, 2021 | 84.60 | 85.46 | 84.60 | 85.44 | 21,642 | +0.98(+1.16%) |
May 06, 2021 | 83.86 | 84.46 | 83.83 | 84.46 | 1,287 | -0.34(-0.40%) |
May 05, 2021 | 85.16 | 85.29 | 84.73 | 84.80 | 28,092 | -0.16(-0.19%) |
May 04, 2021 | 84.73 | 84.96 | 84.68 | 84.96 | 1,714 | -0.86(-1.00%) |
May 03, 2021 | 86.56 | 86.56 | 85.82 | 85.82 | 2,477 | +0.02(+0.02%) |
Apr 30, 2021 | 86.67 | 86.67 | 85.78 | 85.80 | 461,550 | -1.12(-1.28%) |
Apr 29, 2021 | 87.89 | 87.89 | 86.54 | 86.92 | 3,384 | -0.25(-0.29%) |
Apr 28, 2021 | 87.29 | 87.29 | 87.15 | 87.17 | 3,419 | -0.08(-0.09%) |
Apr 27, 2021 | 87.10 | 87.28 | 87.06 | 87.25 | 28,706 | +0.07(+0.08%) |
Apr 26, 2021 | 86.90 | 87.20 | 86.88 | 87.18 | 3,883 | +0.80(+0.92%) |
Apr 23, 2021 | 85.40 | 86.38 | 85.40 | 86.38 | 1,871 | +1.46(+1.71%) |
Apr 22, 2021 | 85.89 | 85.95 | 84.93 | 84.93 | 7,855 | -0.16(-0.19%) |
Apr 21, 2021 | 83.39 | 85.09 | 83.39 | 85.09 | 3,979 | +1.52(+1.82%) |
Apr 20, 2021 | 83.21 | 83.56 | 83.16 | 83.56 | 1,247 | -1.10(-1.30%) |
Apr 19, 2021 | 85.26 | 85.26 | 84.66 | 84.67 | 7,522 | -0.94(-1.09%) |
Apr 16, 2021 | 85.47 | 85.73 | 85.47 | 85.60 | 727 | +0.26(+0.31%) |
Apr 15, 2021 | 84.89 | 85.34 | 84.89 | 85.34 | 3,190 | +0.67(+0.80%) |
Apr 14, 2021 | 84.70 | 85.64 | 84.63 | 84.66 | 6,773 | +0.14(+0.17%) |
Apr 13, 2021 | 84.59 | 84.61 | 84.18 | 84.52 | 1,834 | +0.21(+0.25%) |
Apr 12, 2021 | 84.22 | 84.33 | 83.80 | 84.31 | 8,433 | -0.02(-0.02%) |
Apr 09, 2021 | 84.07 | 84.33 | 83.96 | 84.33 | 5,095 | +0.28(+0.33%) |
Apr 08, 2021 | 83.61 | 84.05 | 83.61 | 84.05 | 1,470 | +0.62(+0.75%) |
Apr 07, 2021 | 83.49 | 83.63 | 83.43 | 83.43 | 2,318 | -0.84(-1.00%) |
Apr 06, 2021 | 84.26 | 84.60 | 84.21 | 84.27 | 62,554 | +0.34(+0.41%) |
Apr 05, 2021 | 84.66 | 84.66 | 83.65 | 83.93 | 2,398 | +0.18(+0.22%) |
Apr 01, 2021 | 83.05 | 83.74 | 83.05 | 83.74 | 1,767 | +1.34(+1.62%) |
Mar 31, 2021 | 82.26 | 82.95 | 82.26 | 82.40 | 48,010 | +0.62(+0.76%) |
Mar 30, 2021 | 80.39 | 81.89 | 80.39 | 81.78 | 13,533 | +1.08(+1.34%) |
Mar 29, 2021 | 81.66 | 82.00 | 80.50 | 80.70 | 63,452 | -1.45(-1.77%) |
Mar 26, 2021 | 81.21 | 82.15 | 81.18 | 82.15 | 2,599 | +1.35(+1.68%) |
Mar 25, 2021 | 78.86 | 80.80 | 78.14 | 80.80 | 12,220 | +1.15(+1.44%) |
Mar 24, 2021 | 81.64 | 81.64 | 79.65 | 79.65 | 42,936 | -1.15(-1.42%) |
Mar 23, 2021 | 82.28 | 82.49 | 80.60 | 80.80 | 46,873 | -2.05(-2.47%) |
Mar 22, 2021 | 82.91 | 83.28 | 82.84 | 82.84 | 1,308 | -0.03(-0.03%) |
Mar 19, 2021 | 82.29 | 83.34 | 82.07 | 82.87 | 10,826 | +0.38(+0.46%) |
Mar 18, 2021 | 83.96 | 84.50 | 82.49 | 82.49 | 4,824 | -1.99(-2.36%) |
Mar 17, 2021 | 83.46 | 84.63 | 83.46 | 84.48 | 1,925 | +0.25(+0.30%) |
Mar 16, 2021 | 85.21 | 85.21 | 83.85 | 84.23 | 22,919 | -1.15(-1.35%) |
Mar 15, 2021 | 84.43 | 85.38 | 84.38 | 85.38 | 168,952 | +1.05(+1.25%) |
Mar 12, 2021 | 83.84 | 84.33 | 83.71 | 84.33 | 5,517 | +0.54(+0.65%) |
Mar 11, 2021 | 83.22 | 83.81 | 83.22 | 83.79 | 1,367 | +1.90(+2.32%) |
Mar 10, 2021 | 82.33 | 82.38 | 81.74 | 81.89 | 118,510 | +0.72(+0.88%) |
Mar 09, 2021 | 81.39 | 81.71 | 81.17 | 81.17 | 54,829 | +1.01(+1.26%) |
Mar 08, 2021 | 81.02 | 81.74 | 80.08 | 80.16 | 6,777 | -0.16(-0.20%) |
Mar 05, 2021 | 76.85 | 80.49 | 76.85 | 80.33 | 660,518 | +1.58(+2.00%) |
Mar 04, 2021 | 80.42 | 80.58 | 77.57 | 78.75 | 4,526 | -2.34(-2.89%) |
Mar 03, 2021 | 82.07 | 82.53 | 81.09 | 81.09 | 24,173 | -1.33(-1.62%) |
Mar 02, 2021 | 83.61 | 83.61 | 82.42 | 82.42 | 16,890 | -1.29(-1.54%) |