Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.40 | 91.19 | 90.07 | 91.12 | 549,215 | +0.96(+1.07%) |
May 27, 2021 | 89.77 | 90.45 | 89.29 | 90.16 | 705,899 | +0.92(+1.03%) |
May 26, 2021 | 87.12 | 89.25 | 85.98 | 89.24 | 592,648 | +2.83(+3.27%) |
May 25, 2021 | 86.64 | 87.40 | 86.17 | 86.42 | 811,349 | +0.21(+0.24%) |
May 24, 2021 | 85.70 | 86.40 | 84.61 | 86.21 | 388,296 | +0.91(+1.07%) |
May 21, 2021 | 85.42 | 86.53 | 85.11 | 85.30 | 463,136 | +1.16(+1.38%) |
May 20, 2021 | 83.44 | 84.16 | 82.62 | 84.14 | 329,556 | +0.99(+1.19%) |
May 19, 2021 | 83.45 | 84.21 | 82.81 | 83.15 | 461,057 | -1.60(-1.89%) |
May 18, 2021 | 85.90 | 85.96 | 84.71 | 84.75 | 327,129 | -1.08(-1.26%) |
May 17, 2021 | 84.91 | 86.16 | 84.75 | 85.83 | 432,729 | +0.54(+0.63%) |
May 14, 2021 | 82.27 | 85.66 | 82.27 | 85.30 | 1,030,675 | +3.13(+3.81%) |
May 13, 2021 | 81.03 | 82.91 | 81.03 | 82.17 | 350,436 | +1.47(+1.82%) |
May 12, 2021 | 82.69 | 82.69 | 80.58 | 80.70 | 312,372 | -2.31(-2.78%) |
May 11, 2021 | 82.95 | 83.65 | 82.40 | 83.01 | 496,650 | -1.13(-1.34%) |
May 10, 2021 | 85.14 | 85.52 | 84.10 | 84.14 | 359,407 | -0.41(-0.49%) |
May 07, 2021 | 84.68 | 85.09 | 84.03 | 84.55 | 381,029 | -0.07(-0.08%) |
May 06, 2021 | 83.50 | 84.66 | 81.81 | 84.62 | 497,480 | +1.22(+1.46%) |
May 05, 2021 | 82.78 | 83.46 | 81.78 | 83.40 | 591,693 | +0.89(+1.08%) |
May 04, 2021 | 80.89 | 83.26 | 80.72 | 82.51 | 517,993 | -0.64(-0.77%) |
May 03, 2021 | 83.51 | 84.42 | 83.03 | 83.15 | 394,017 | +0.58(+0.71%) |
Apr 30, 2021 | 83.09 | 85.91 | 82.52 | 82.57 | 643,489 | -0.84(-1.01%) |
Apr 29, 2021 | 86.58 | 88.12 | 82.21 | 83.41 | 2,360,039 | -7.45(-8.20%) |
Apr 28, 2021 | 89.91 | 91.18 | 89.47 | 90.86 | 301,778 | +1.15(+1.28%) |
Apr 27, 2021 | 90.02 | 90.56 | 88.93 | 89.71 | 582,517 | -0.64(-0.71%) |
Apr 26, 2021 | 89.37 | 91.18 | 89.33 | 90.35 | 748,774 | +1.60(+1.80%) |
Apr 23, 2021 | 87.61 | 89.04 | 87.27 | 88.75 | 519,865 | +1.21(+1.38%) |
Apr 22, 2021 | 87.99 | 88.72 | 87.52 | 87.55 | 521,393 | -0.19(-0.22%) |
Apr 21, 2021 | 85.95 | 88.04 | 85.64 | 87.74 | 265,211 | +2.01(+2.35%) |
Apr 20, 2021 | 86.10 | 86.69 | 84.88 | 85.73 | 309,916 | -0.59(-0.69%) |
Apr 19, 2021 | 87.03 | 87.03 | 85.87 | 86.32 | 200,628 | -0.58(-0.67%) |
Apr 16, 2021 | 86.95 | 87.61 | 86.45 | 86.91 | 344,454 | +0.60(+0.70%) |
Apr 15, 2021 | 86.25 | 86.45 | 85.26 | 86.30 | 168,607 | +0.79(+0.93%) |
Apr 14, 2021 | 84.32 | 85.97 | 84.32 | 85.51 | 236,938 | +1.00(+1.18%) |
Apr 13, 2021 | 85.06 | 85.25 | 83.97 | 84.51 | 261,881 | -0.81(-0.95%) |
Apr 12, 2021 | 84.73 | 85.41 | 84.49 | 85.33 | 327,553 | +0.28(+0.33%) |
Apr 09, 2021 | 84.53 | 85.09 | 83.81 | 85.05 | 341,321 | +0.77(+0.91%) |
Apr 08, 2021 | 84.73 | 85.03 | 83.89 | 84.28 | 470,195 | -0.57(-0.68%) |
Apr 07, 2021 | 86.67 | 86.67 | 84.54 | 84.86 | 450,424 | -1.47(-1.70%) |
Apr 06, 2021 | 86.29 | 87.12 | 86.00 | 86.32 | 293,721 | -0.09(-0.10%) |
Apr 05, 2021 | 87.28 | 87.54 | 86.17 | 86.41 | 213,846 | -0.13(-0.15%) |
Apr 01, 2021 | 85.80 | 86.54 | 85.24 | 86.54 | 303,942 | +1.52(+1.79%) |
Mar 31, 2021 | 85.48 | 86.37 | 84.92 | 85.02 | 395,730 | -0.65(-0.76%) |
Mar 30, 2021 | 85.62 | 86.14 | 85.14 | 85.67 | 230,429 | +0.31(+0.36%) |
Mar 29, 2021 | 86.42 | 87.87 | 85.12 | 85.36 | 417,201 | -0.97(-1.12%) |
Mar 26, 2021 | 84.97 | 86.71 | 84.61 | 86.33 | 446,881 | +1.36(+1.60%) |
Mar 25, 2021 | 83.12 | 85.49 | 82.79 | 84.97 | 321,165 | +1.41(+1.68%) |
Mar 24, 2021 | 82.58 | 85.04 | 82.58 | 83.56 | 485,463 | +1.23(+1.49%) |
Mar 23, 2021 | 83.56 | 84.30 | 81.96 | 82.34 | 404,457 | -1.79(-2.13%) |
Mar 22, 2021 | 84.30 | 84.74 | 83.23 | 84.13 | 515,572 | -0.49(-0.58%) |
Mar 19, 2021 | 85.02 | 85.49 | 83.83 | 84.62 | 881,965 | -0.75(-0.88%) |
Mar 18, 2021 | 85.34 | 86.94 | 85.03 | 85.36 | 312,679 | -0.02(-0.02%) |
Mar 17, 2021 | 85.12 | 85.88 | 84.82 | 85.38 | 325,822 | +0.20(+0.24%) |
Mar 16, 2021 | 88.06 | 88.21 | 85.13 | 85.18 | 330,625 | -2.84(-3.23%) |
Mar 15, 2021 | 87.16 | 88.26 | 86.18 | 88.03 | 323,135 | +1.18(+1.36%) |
Mar 12, 2021 | 84.83 | 86.94 | 84.72 | 86.85 | 420,883 | +2.41(+2.86%) |
Mar 11, 2021 | 84.86 | 85.46 | 84.17 | 84.44 | 830,673 | +0.53(+0.63%) |
Mar 10, 2021 | 83.10 | 84.21 | 82.95 | 83.91 | 305,191 | +1.31(+1.59%) |
Mar 09, 2021 | 83.40 | 83.56 | 81.37 | 82.60 | 1,009,835 | +0.26(+0.31%) |
Mar 08, 2021 | 81.41 | 84.36 | 81.41 | 82.34 | 455,785 | -0.90(-1.08%) |
Mar 05, 2021 | 81.88 | 83.53 | 79.88 | 83.24 | 580,006 | +2.29(+2.83%) |
Mar 04, 2021 | 82.22 | 82.85 | 80.02 | 80.95 | 836,363 | -1.07(-1.31%) |
Mar 03, 2021 | 83.44 | 84.26 | 81.97 | 82.02 | 398,334 | -1.36(-1.63%) |
Mar 02, 2021 | 82.23 | 84.42 | 81.88 | 83.38 | 1,154,188 | +1.41(+1.72%) |