Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.85 | 88.85 | 87.69 | 87.94 | 6,989 | -0.26(-0.30%) |
May 27, 2021 | 88.32 | 88.40 | 88.20 | 88.21 | 5,538 | +0.58(+0.67%) |
May 26, 2021 | 86.89 | 87.62 | 86.77 | 87.62 | 8,312 | +1.21(+1.40%) |
May 25, 2021 | 87.31 | 87.89 | 86.41 | 86.41 | 10,426 | -0.86(-0.99%) |
May 24, 2021 | 87.22 | 87.61 | 86.79 | 87.27 | 26,356 | +0.32(+0.37%) |
May 21, 2021 | 87.51 | 87.60 | 86.65 | 86.95 | 17,050 | +0.41(+0.47%) |
May 20, 2021 | 86.17 | 86.85 | 86.16 | 86.54 | 6,138 | -0.25(-0.29%) |
May 19, 2021 | 86.02 | 86.79 | 85.47 | 86.79 | 14,610 | -0.96(-1.09%) |
May 18, 2021 | 89.35 | 89.35 | 87.75 | 87.75 | 13,602 | -1.63(-1.83%) |
May 17, 2021 | 88.69 | 89.40 | 87.96 | 89.38 | 24,512 | +0.65(+0.73%) |
May 14, 2021 | 87.54 | 88.75 | 87.54 | 88.73 | 21,435 | +1.69(+1.94%) |
May 13, 2021 | 86.06 | 87.49 | 86.05 | 87.04 | 14,033 | +1.60(+1.87%) |
May 12, 2021 | 87.95 | 87.95 | 85.33 | 85.44 | 27,370 | -2.85(-3.23%) |
May 11, 2021 | 88.68 | 91.40 | 87.19 | 88.30 | 41,678 | -0.69(-0.77%) |
May 10, 2021 | 90.07 | 90.62 | 88.98 | 88.98 | 287,771 | -0.88(-0.97%) |
May 07, 2021 | 88.92 | 89.92 | 88.77 | 89.86 | 171,230 | +1.09(+1.23%) |
May 06, 2021 | 88.13 | 88.77 | 87.36 | 88.77 | 17,870 | +0.75(+0.85%) |
May 05, 2021 | 88.47 | 88.97 | 87.25 | 88.02 | 65,221 | +0.38(+0.43%) |
May 04, 2021 | 86.77 | 87.64 | 86.61 | 87.64 | 18,628 | +0.11(+0.12%) |
May 03, 2021 | 87.95 | 88.20 | 87.22 | 87.54 | 18,660 | +1.04(+1.21%) |
Apr 30, 2021 | 87.34 | 87.34 | 86.38 | 86.49 | 10,346 | -1.21(-1.38%) |
Apr 29, 2021 | 88.85 | 88.85 | 87.30 | 87.70 | 24,015 | -0.23(-0.26%) |
Apr 28, 2021 | 87.70 | 88.01 | 87.20 | 87.93 | 20,907 | +0.56(+0.64%) |
Apr 27, 2021 | 87.72 | 87.72 | 87.00 | 87.37 | 17,602 | +0.36(+0.41%) |
Apr 26, 2021 | 87.74 | 87.74 | 86.89 | 87.01 | 26,136 | +0.12(+0.13%) |
Apr 23, 2021 | 85.23 | 86.97 | 85.23 | 86.90 | 16,865 | +1.65(+1.94%) |
Apr 22, 2021 | 86.24 | 86.31 | 85.24 | 85.24 | 10,055 | -0.47(-0.55%) |
Apr 21, 2021 | 84.53 | 85.84 | 84.53 | 85.72 | 29,676 | +1.40(+1.65%) |
Apr 20, 2021 | 85.35 | 85.72 | 83.75 | 84.32 | 9,209 | -1.64(-1.90%) |
Apr 19, 2021 | 86.38 | 86.38 | 85.34 | 85.96 | 17,912 | -0.10(-0.11%) |
Apr 16, 2021 | 86.30 | 86.45 | 85.80 | 86.06 | 15,830 | +0.69(+0.81%) |
Apr 15, 2021 | 85.14 | 85.51 | 84.88 | 85.37 | 40,136 | +0.37(+0.43%) |
Apr 14, 2021 | 84.92 | 85.67 | 84.92 | 85.00 | 9,306 | +0.64(+0.76%) |
Apr 13, 2021 | 84.52 | 85.08 | 83.90 | 84.36 | 15,146 | -0.65(-0.77%) |
Apr 12, 2021 | 84.38 | 85.13 | 84.38 | 85.01 | 118,959 | +0.33(+0.38%) |
Apr 09, 2021 | 84.51 | 84.68 | 83.94 | 84.68 | 11,277 | +0.64(+0.77%) |
Apr 08, 2021 | 84.10 | 84.10 | 83.02 | 84.04 | 22,007 | +0.08(+0.09%) |
Apr 07, 2021 | 84.79 | 84.79 | 83.58 | 83.96 | 198,434 | -0.35(-0.42%) |
Apr 06, 2021 | 84.70 | 85.05 | 84.14 | 84.31 | 91,169 | -0.12(-0.14%) |
Apr 05, 2021 | 87.61 | 87.61 | 83.85 | 84.43 | 142,942 | +0.89(+1.06%) |
Apr 01, 2021 | 86.61 | 86.61 | 82.80 | 83.54 | 148,061 | +0.40(+0.48%) |
Mar 31, 2021 | 85.80 | 94.38 | 82.82 | 83.15 | 70,982 | -0.15(-0.18%) |
Mar 30, 2021 | 82.39 | 84.25 | 81.89 | 83.30 | 16,128 | +1.61(+1.97%) |
Mar 29, 2021 | 83.06 | 83.49 | 81.61 | 81.69 | 63,259 | -1.42(-1.71%) |
Mar 26, 2021 | 83.43 | 91.77 | 81.31 | 83.11 | 17,279 | +2.11(+2.60%) |
Mar 25, 2021 | 78.90 | 81.21 | 78.18 | 81.00 | 12,984 | +2.05(+2.60%) |
Mar 24, 2021 | 80.47 | 80.99 | 78.95 | 78.95 | 12,445 | -0.25(-0.32%) |
Mar 23, 2021 | 81.79 | 81.79 | 78.80 | 79.20 | 9,775 | -2.64(-3.23%) |
Mar 22, 2021 | 82.31 | 82.31 | 81.47 | 81.84 | 13,094 | -0.54(-0.66%) |
Mar 19, 2021 | 84.79 | 84.79 | 81.69 | 82.38 | 12,233 | +0.06(+0.08%) |
Mar 18, 2021 | 84.14 | 84.61 | 82.22 | 82.32 | 328,802 | -1.57(-1.87%) |
Mar 17, 2021 | 83.29 | 83.89 | 82.32 | 83.89 | 10,006 | +1.05(+1.27%) |
Mar 16, 2021 | 82.92 | 83.27 | 82.52 | 82.84 | 4,961 | -1.01(-1.21%) |
Mar 15, 2021 | 82.79 | 83.85 | 82.71 | 83.85 | 9,771 | +0.92(+1.12%) |
Mar 12, 2021 | 82.47 | 83.11 | 82.31 | 82.92 | 22,186 | +1.14(+1.39%) |
Mar 11, 2021 | 81.19 | 82.00 | 81.19 | 81.78 | 9,486 | +0.71(+0.88%) |
Mar 10, 2021 | 80.38 | 81.19 | 80.27 | 81.07 | 7,605 | +1.56(+1.97%) |
Mar 09, 2021 | 80.37 | 82.17 | 79.38 | 79.51 | 30,114 | -0.04(-0.04%) |
Mar 08, 2021 | 78.76 | 80.36 | 78.76 | 79.54 | 9,999 | +1.40(+1.79%) |
Mar 05, 2021 | 76.61 | 78.18 | 75.11 | 78.15 | 11,922 | +2.23(+2.93%) |
Mar 04, 2021 | 77.36 | 77.40 | 75.15 | 75.92 | 12,007 | -1.46(-1.89%) |
Mar 03, 2021 | 77.46 | 78.29 | 77.31 | 77.38 | 14,544 | +0.12(+0.16%) |
Mar 02, 2021 | 77.78 | 77.82 | 77.11 | 77.26 | 10,844 | -0.54(-0.69%) |