Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.92 | 92.34 | 90.73 | 91.71 | 285,050 | +2.22(+2.48%) |
May 27, 2021 | 90.10 | 90.34 | 89.38 | 89.49 | 61,886 | -0.18(-0.20%) |
May 26, 2021 | 89.51 | 90.31 | 89.41 | 89.67 | 55,779 | +0.73(+0.82%) |
May 25, 2021 | 88.94 | 89.27 | 88.50 | 88.94 | 31,404 | +0.65(+0.74%) |
May 24, 2021 | 87.90 | 88.51 | 87.80 | 88.29 | 38,685 | +0.61(+0.70%) |
May 21, 2021 | 87.53 | 87.90 | 87.40 | 87.68 | 38,993 | +0.28(+0.32%) |
May 20, 2021 | 86.66 | 87.54 | 86.66 | 87.40 | 43,642 | +1.27(+1.47%) |
May 19, 2021 | 85.32 | 86.62 | 84.97 | 86.13 | 55,085 | -0.56(-0.65%) |
May 18, 2021 | 86.10 | 87.54 | 86.10 | 86.69 | 62,620 | +0.48(+0.56%) |
May 17, 2021 | 85.61 | 86.26 | 85.55 | 86.20 | 39,140 | -0.03(-0.04%) |
May 14, 2021 | 85.61 | 86.41 | 85.47 | 86.24 | 41,769 | +1.92(+2.27%) |
May 13, 2021 | 84.10 | 84.66 | 83.65 | 84.32 | 89,763 | +1.09(+1.31%) |
May 12, 2021 | 84.03 | 84.21 | 83.17 | 83.23 | 77,835 | -1.33(-1.57%) |
May 11, 2021 | 84.44 | 84.73 | 83.60 | 84.56 | 196,951 | -0.63(-0.74%) |
May 10, 2021 | 85.09 | 85.74 | 84.95 | 85.19 | 70,071 | +0.51(+0.60%) |
May 07, 2021 | 83.91 | 84.78 | 83.83 | 84.68 | 33,070 | +0.88(+1.05%) |
May 06, 2021 | 83.00 | 83.80 | 82.70 | 83.80 | 106,042 | +0.96(+1.16%) |
May 05, 2021 | 82.99 | 82.99 | 82.17 | 82.84 | 65,683 | +1.51(+1.86%) |
May 04, 2021 | 81.27 | 81.56 | 80.51 | 81.33 | 45,627 | +0.28(+0.35%) |
May 03, 2021 | 80.49 | 81.22 | 80.46 | 81.05 | 66,100 | +0.94(+1.17%) |
Apr 30, 2021 | 80.05 | 81.00 | 79.67 | 80.11 | 30,300 | +0.19(+0.24%) |
Apr 29, 2021 | 80.34 | 80.34 | 79.53 | 79.92 | 40,262 | +0.83(+1.04%) |
Apr 28, 2021 | 78.75 | 79.24 | 78.23 | 79.09 | 65,396 | +0.55(+0.71%) |
Apr 27, 2021 | 78.09 | 78.75 | 77.95 | 78.54 | 23,251 | +0.10(+0.13%) |
Apr 26, 2021 | 77.94 | 78.44 | 77.79 | 78.44 | 31,199 | +0.06(+0.08%) |
Apr 23, 2021 | 77.87 | 78.65 | 77.87 | 78.38 | 31,100 | +1.16(+1.50%) |
Apr 22, 2021 | 77.99 | 78.28 | 76.85 | 77.22 | 44,214 | -1.52(-1.93%) |
Apr 21, 2021 | 78.66 | 78.94 | 78.27 | 78.74 | 39,929 | +3.76(+5.01%) |
Apr 20, 2021 | 76.16 | 77.77 | 73.84 | 74.98 | 81,516 | -2.07(-2.69%) |
Apr 19, 2021 | 76.63 | 77.18 | 76.48 | 77.05 | 50,024 | +0.90(+1.18%) |
Apr 16, 2021 | 75.82 | 76.41 | 75.75 | 76.15 | 49,600 | +0.91(+1.21%) |
Apr 15, 2021 | 74.97 | 75.51 | 74.94 | 75.24 | 59,904 | -0.51(-0.67%) |
Apr 14, 2021 | 76.15 | 76.15 | 75.27 | 75.75 | 26,263 | -0.36(-0.47%) |
Apr 13, 2021 | 74.33 | 76.89 | 74.33 | 76.11 | 35,918 | +2.55(+3.47%) |
Apr 12, 2021 | 73.36 | 73.72 | 73.25 | 73.56 | 25,805 | +0.49(+0.67%) |
Apr 09, 2021 | 72.29 | 73.12 | 72.28 | 73.07 | 39,200 | +1.04(+1.44%) |
Apr 08, 2021 | 71.91 | 72.10 | 71.75 | 72.03 | 34,227 | +1.41(+2.00%) |
Apr 07, 2021 | 70.43 | 70.73 | 70.32 | 70.62 | 46,657 | -0.25(-0.35%) |
Apr 06, 2021 | 70.69 | 71.01 | 70.47 | 70.87 | 64,932 | -1.86(-2.56%) |
Apr 05, 2021 | 71.23 | 72.73 | 71.23 | 72.73 | 67,003 | +1.72(+2.42%) |
Apr 01, 2021 | 70.22 | 71.14 | 70.22 | 71.01 | 54,200 | +1.98(+2.87%) |
Mar 31, 2021 | 69.62 | 69.62 | 68.58 | 69.03 | 114,228 | -0.23(-0.33%) |
Mar 30, 2021 | 68.99 | 69.60 | 68.79 | 69.26 | 36,245 | +1.64(+2.43%) |
Mar 29, 2021 | 67.99 | 67.99 | 67.36 | 67.62 | 49,797 | +0.56(+0.84%) |
Mar 26, 2021 | 66.36 | 67.06 | 65.99 | 67.06 | 492,800 | +0.04(+0.06%) |
Mar 25, 2021 | 66.55 | 67.02 | 66.24 | 67.02 | 39,611 | -0.23(-0.34%) |
Mar 24, 2021 | 67.44 | 67.66 | 67.16 | 67.25 | 79,390 | -0.86(-1.26%) |
Mar 23, 2021 | 68.64 | 68.82 | 67.87 | 68.11 | 39,540 | -0.72(-1.05%) |
Mar 22, 2021 | 69.34 | 69.54 | 68.82 | 68.83 | 212,391 | -1.97(-2.78%) |
Mar 19, 2021 | 70.46 | 71.11 | 69.60 | 70.80 | 233,500 | -1.29(-1.79%) |
Mar 18, 2021 | 71.90 | 72.62 | 71.77 | 72.09 | 288,698 | -0.60(-0.83%) |
Mar 17, 2021 | 71.73 | 72.76 | 71.60 | 72.69 | 43,565 | +0.95(+1.32%) |
Mar 16, 2021 | 71.94 | 71.94 | 71.45 | 71.74 | 45,845 | -0.46(-0.64%) |
Mar 15, 2021 | 71.54 | 72.20 | 71.47 | 72.20 | 36,006 | +0.49(+0.68%) |
Mar 12, 2021 | 70.67 | 71.71 | 70.55 | 71.71 | 73,300 | +1.35(+1.92%) |
Mar 11, 2021 | 69.81 | 70.48 | 69.68 | 70.36 | 381,743 | +1.26(+1.82%) |
Mar 10, 2021 | 68.05 | 69.32 | 68.05 | 69.10 | 146,498 | +2.04(+3.04%) |
Mar 09, 2021 | 67.04 | 67.27 | 66.76 | 67.06 | 48,243 | +1.82(+2.79%) |
Mar 08, 2021 | 64.83 | 65.93 | 64.78 | 65.24 | 78,408 | +0.24(+0.37%) |
Mar 05, 2021 | 64.50 | 65.61 | 64.20 | 65.00 | 53,600 | +0.33(+0.51%) |
Mar 04, 2021 | 66.10 | 66.10 | 64.40 | 64.67 | 38,858 | -1.88(-2.82%) |
Mar 03, 2021 | 66.52 | 66.94 | 66.20 | 66.55 | 37,205 | -1.03(-1.52%) |
Mar 02, 2021 | 67.00 | 67.71 | 66.95 | 67.58 | 50,342 | +1.40(+2.12%) |