Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.28 | 88.91 | 87.98 | 88.57 | 279,907 | +0.43(+0.49%) |
May 27, 2021 | 87.73 | 88.58 | 87.56 | 88.14 | 324,758 | +0.81(+0.93%) |
May 26, 2021 | 86.85 | 87.88 | 86.85 | 87.33 | 309,864 | +0.40(+0.46%) |
May 25, 2021 | 86.98 | 87.39 | 86.62 | 86.93 | 269,363 | +0.15(+0.18%) |
May 24, 2021 | 86.83 | 87.34 | 86.66 | 86.78 | 201,615 | +0.44(+0.51%) |
May 21, 2021 | 86.69 | 87.64 | 86.22 | 86.34 | 297,038 | +0.25(+0.29%) |
May 20, 2021 | 85.64 | 86.21 | 85.34 | 86.09 | 289,725 | +0.37(+0.43%) |
May 19, 2021 | 84.91 | 85.83 | 84.41 | 85.72 | 245,357 | +0.10(+0.11%) |
May 18, 2021 | 86.60 | 86.78 | 85.54 | 85.62 | 272,094 | -0.99(-1.15%) |
May 17, 2021 | 85.25 | 86.82 | 85.08 | 86.61 | 310,358 | +0.72(+0.83%) |
May 14, 2021 | 84.99 | 85.93 | 84.49 | 85.90 | 311,336 | +1.29(+1.53%) |
May 13, 2021 | 83.06 | 84.88 | 83.06 | 84.61 | 360,847 | +1.99(+2.41%) |
May 12, 2021 | 84.32 | 84.72 | 82.47 | 82.62 | 319,033 | -2.11(-2.49%) |
May 11, 2021 | 84.57 | 85.33 | 84.21 | 84.72 | 310,204 | -1.09(-1.27%) |
May 10, 2021 | 86.70 | 87.49 | 85.66 | 85.81 | 344,870 | -0.97(-1.12%) |
May 07, 2021 | 88.98 | 88.98 | 86.47 | 86.78 | 320,732 | -1.39(-1.58%) |
May 06, 2021 | 88.27 | 89.81 | 86.98 | 88.17 | 447,741 | +0.32(+0.37%) |
May 05, 2021 | 87.91 | 88.21 | 86.40 | 87.85 | 335,312 | +0.07(+0.08%) |
May 04, 2021 | 87.85 | 88.34 | 87.31 | 87.78 | 339,450 | -0.44(-0.50%) |
May 03, 2021 | 87.68 | 88.70 | 87.68 | 88.22 | 374,986 | +0.91(+1.05%) |
Apr 30, 2021 | 88.05 | 88.33 | 87.02 | 87.31 | 354,673 | -1.27(-1.43%) |
Apr 29, 2021 | 88.57 | 88.76 | 87.96 | 88.57 | 227,206 | +0.48(+0.54%) |
Apr 28, 2021 | 88.61 | 88.88 | 87.45 | 88.10 | 271,372 | -0.36(-0.41%) |
Apr 27, 2021 | 87.94 | 88.72 | 87.37 | 88.46 | 563,360 | +0.51(+0.59%) |
Apr 26, 2021 | 88.69 | 89.94 | 87.89 | 87.94 | 484,202 | -0.74(-0.84%) |
Apr 23, 2021 | 87.89 | 89.43 | 87.30 | 88.69 | 564,812 | +0.80(+0.91%) |
Apr 22, 2021 | 89.39 | 89.40 | 87.84 | 87.89 | 601,741 | -1.90(-2.11%) |
Apr 21, 2021 | 90.98 | 91.45 | 89.36 | 89.78 | 549,588 | -0.63(-0.70%) |
Apr 20, 2021 | 91.20 | 91.51 | 89.47 | 90.41 | 303,500 | -0.79(-0.87%) |
Apr 19, 2021 | 90.62 | 91.20 | 89.96 | 91.20 | 351,337 | +0.80(+0.89%) |
Apr 16, 2021 | 91.01 | 91.01 | 90.16 | 90.40 | 353,624 | +0.00(+0.00%) |
Apr 15, 2021 | 90.19 | 90.49 | 89.60 | 90.40 | 192,352 | +0.90(+1.00%) |
Apr 14, 2021 | 88.40 | 89.58 | 88.40 | 89.51 | 237,736 | +1.31(+1.49%) |
Apr 13, 2021 | 88.73 | 89.08 | 87.80 | 88.19 | 232,773 | -0.75(-0.85%) |
Apr 12, 2021 | 89.68 | 90.09 | 88.48 | 88.94 | 201,509 | -0.68(-0.75%) |
Apr 09, 2021 | 88.89 | 89.75 | 88.78 | 89.62 | 250,759 | +0.85(+0.96%) |
Apr 08, 2021 | 87.20 | 88.81 | 86.53 | 88.77 | 290,781 | +1.91(+2.19%) |
Apr 07, 2021 | 87.98 | 88.44 | 86.50 | 86.87 | 244,401 | -1.51(-1.71%) |
Apr 06, 2021 | 88.07 | 89.74 | 88.07 | 88.38 | 384,657 | -0.21(-0.24%) |
Apr 05, 2021 | 87.52 | 88.62 | 87.14 | 88.59 | 223,901 | +1.61(+1.85%) |
Apr 01, 2021 | 85.04 | 87.01 | 83.57 | 86.98 | 377,241 | +2.15(+2.54%) |
Mar 31, 2021 | 85.10 | 85.60 | 84.18 | 84.83 | 533,336 | +0.10(+0.11%) |
Mar 30, 2021 | 84.42 | 84.79 | 83.68 | 84.73 | 302,497 | +0.35(+0.42%) |
Mar 29, 2021 | 84.50 | 85.94 | 83.23 | 84.38 | 356,576 | -0.18(-0.21%) |
Mar 26, 2021 | 83.62 | 84.62 | 82.55 | 84.56 | 325,703 | +1.03(+1.23%) |
Mar 25, 2021 | 81.97 | 83.73 | 81.38 | 83.53 | 284,840 | +1.26(+1.53%) |
Mar 24, 2021 | 83.85 | 84.06 | 82.27 | 82.28 | 352,887 | -1.11(-1.34%) |
Mar 23, 2021 | 82.77 | 83.49 | 82.31 | 83.39 | 424,301 | +0.28(+0.33%) |
Mar 22, 2021 | 82.70 | 83.17 | 81.93 | 83.11 | 219,017 | +0.91(+1.10%) |
Mar 19, 2021 | 81.96 | 82.64 | 81.10 | 82.21 | 838,033 | +0.64(+0.78%) |
Mar 18, 2021 | 81.84 | 83.23 | 81.40 | 81.57 | 425,122 | -0.80(-0.97%) |
Mar 17, 2021 | 83.32 | 83.32 | 81.89 | 82.37 | 193,614 | -0.70(-0.85%) |
Mar 16, 2021 | 82.79 | 83.19 | 81.65 | 83.08 | 255,714 | +0.10(+0.13%) |
Mar 15, 2021 | 83.00 | 83.48 | 82.42 | 82.97 | 194,322 | -0.42(-0.50%) |
Mar 12, 2021 | 82.95 | 83.70 | 82.85 | 83.39 | 216,646 | +0.58(+0.70%) |
Mar 11, 2021 | 82.52 | 83.83 | 81.79 | 82.81 | 341,806 | +0.90(+1.09%) |
Mar 10, 2021 | 80.05 | 82.26 | 79.66 | 81.91 | 291,093 | +1.50(+1.86%) |
Mar 09, 2021 | 82.15 | 82.41 | 80.26 | 80.42 | 305,912 | -0.86(-1.06%) |
Mar 08, 2021 | 80.55 | 82.01 | 80.12 | 81.28 | 246,574 | +0.80(+0.99%) |
Mar 05, 2021 | 79.54 | 80.71 | 78.69 | 80.48 | 346,801 | +2.41(+3.09%) |
Mar 04, 2021 | 78.73 | 79.89 | 77.79 | 78.06 | 312,631 | -0.89(-1.12%) |
Mar 03, 2021 | 79.03 | 79.90 | 78.19 | 78.95 | 285,783 | +0.17(+0.22%) |
Mar 02, 2021 | 79.78 | 80.29 | 78.10 | 78.78 | 185,631 | -1.04(-1.30%) |