Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.14 | 87.14 | 87.14 | 87.14 | 6,052 | +0.93(+1.08%) |
May 27, 2021 | 84.89 | 86.21 | 84.34 | 86.21 | 467 | +0.67(+0.78%) |
May 26, 2021 | 85.03 | 85.54 | 85.03 | 85.54 | 429 | -0.52(-0.60%) |
May 25, 2021 | 86.28 | 86.29 | 84.89 | 86.06 | 849 | +1.80(+2.13%) |
May 24, 2021 | 84.26 | 84.26 | 84.26 | 84.26 | 469 | +0.06(+0.07%) |
May 21, 2021 | 84.97 | 84.97 | 84.20 | 84.20 | 1,193 | +0.05(+0.06%) |
May 20, 2021 | 83.96 | 84.15 | 83.14 | 84.15 | 1,814 | +0.42(+0.50%) |
May 19, 2021 | 83.64 | 83.73 | 83.64 | 83.73 | 628 | -2.32(-2.70%) |
May 18, 2021 | 86.05 | 86.05 | 86.05 | 86.05 | 1,638 | +2.81(+3.38%) |
May 17, 2021 | 82.38 | 83.24 | 82.29 | 83.24 | 1,190 | +1.38(+1.68%) |
May 13, 2021 | 81.86 | 81.86 | 81.86 | 146 | -0.97(-1.17%) | |
May 11, 2021 | 82.83 | 82.83 | 82.83 | 72 | -1.66(-1.96%) | |
May 10, 2021 | 84.49 | 84.49 | 84.49 | 84.49 | 824 | -0.61(-0.72%) |
May 07, 2021 | 83.38 | 85.10 | 83.38 | 85.10 | 831 | +1.72(+2.06%) |
May 06, 2021 | 82.90 | 83.38 | 82.90 | 83.38 | 635 | -0.48(-0.57%) |
May 05, 2021 | 83.86 | 83.86 | 83.86 | 83.86 | 347 | +1.10(+1.33%) |
May 04, 2021 | 82.64 | 82.76 | 82.64 | 82.76 | 2,979 | -1.94(-2.29%) |
May 03, 2021 | 84.70 | 84.70 | 84.70 | 84.70 | 575 | +2.05(+2.48%) |
Apr 30, 2021 | 83.27 | 83.27 | 82.65 | 82.65 | 400 | -1.90(-2.24%) |
Apr 29, 2021 | 83.75 | 84.55 | 83.75 | 84.55 | 1,963 | +0.35(+0.42%) |
Apr 28, 2021 | 83.35 | 84.20 | 83.35 | 84.20 | 1,337 | -0.55(-0.65%) |
Apr 27, 2021 | 84.75 | 84.75 | 84.75 | 1,172 | +0.00(+0.00%) | |
Apr 26, 2021 | 84.75 | 84.75 | 84.75 | 111 | +0.00(+0.00%) | |
Apr 23, 2021 | 84.75 | 84.75 | 84.75 | 270 | +0.00(+0.00%) | |
Apr 22, 2021 | 84.80 | 84.80 | 84.75 | 84.75 | 575 | +0.35(+0.41%) |
Apr 21, 2021 | 84.38 | 84.40 | 84.38 | 84.40 | 532 | -0.44(-0.52%) |
Apr 20, 2021 | 83.67 | 84.84 | 83.67 | 84.84 | 6,408 | -2.71(-3.10%) |
Apr 19, 2021 | 87.55 | 87.55 | 87.55 | 147 | +0.00(+0.00%) | |
Apr 16, 2021 | 87.55 | 87.55 | 87.55 | 87.55 | 300 | +0.11(+0.13%) |
Apr 15, 2021 | 87.44 | 87.44 | 87.44 | 87.44 | 870 | -0.42(-0.48%) |
Apr 14, 2021 | 87.70 | 87.92 | 87.25 | 87.86 | 5,499 | -0.24(-0.27%) |
Apr 13, 2021 | 87.60 | 88.10 | 87.05 | 88.10 | 1,158 | +2.36(+2.75%) |
Apr 12, 2021 | 85.74 | 85.74 | 85.74 | 85.74 | 1,264 | -0.07(-0.08%) |
Apr 09, 2021 | 85.81 | 85.81 | 85.81 | 85.81 | 200 | -0.59(-0.68%) |
Apr 08, 2021 | 86.40 | 86.40 | 86.40 | 86.40 | 456 | -1.38(-1.57%) |
Apr 07, 2021 | 87.78 | 87.78 | 87.78 | 87.78 | 681 | +1.03(+1.19%) |
Apr 06, 2021 | 86.75 | 86.75 | 86.75 | 86.75 | 5,174 | +1.35(+1.58%) |
Apr 05, 2021 | 85.40 | 85.40 | 85.40 | 168 | +0.00(+0.00%) | |
Apr 01, 2021 | 85.40 | 85.40 | 85.40 | 254 | +0.00(+0.00%) | |
Mar 31, 2021 | 84.93 | 85.40 | 84.93 | 85.40 | 7,823 | +2.49(+3.00%) |
Mar 30, 2021 | 82.91 | 82.91 | 82.91 | 253 | +0.00(+0.00%) | |
Mar 29, 2021 | 82.73 | 82.91 | 82.73 | 82.91 | 1,275 | -1.24(-1.47%) |
Mar 26, 2021 | 83.46 | 84.15 | 83.46 | 84.15 | 700 | -0.35(-0.41%) |
Mar 25, 2021 | 84.50 | 84.50 | 84.50 | 34 | +0.00(+0.00%) | |
Mar 24, 2021 | 84.50 | 84.50 | 84.50 | 250 | +0.00(+0.00%) | |
Mar 23, 2021 | 84.23 | 84.50 | 84.05 | 84.50 | 802 | -3.09(-3.53%) |
Mar 22, 2021 | 84.89 | 87.59 | 84.89 | 87.59 | 742 | +2.28(+2.67%) |
Mar 19, 2021 | 85.00 | 85.31 | 85.00 | 85.31 | 1,200 | -1.69(-1.94%) |
Mar 18, 2021 | 86.60 | 87.33 | 86.60 | 87.00 | 892 | -0.15(-0.17%) |
Mar 17, 2021 | 85.37 | 87.15 | 85.00 | 87.15 | 2,775 | +0.96(+1.11%) |
Mar 16, 2021 | 86.46 | 86.46 | 85.75 | 86.19 | 2,244 | -1.29(-1.47%) |
Mar 15, 2021 | 87.48 | 87.48 | 87.48 | 87.48 | 1,147 | +0.12(+0.14%) |
Mar 12, 2021 | 87.36 | 87.36 | 87.36 | 87.36 | 400 | +0.66(+0.76%) |
Mar 11, 2021 | 86.73 | 86.73 | 86.29 | 86.70 | 6,245 | -0.25(-0.29%) |
Mar 10, 2021 | 86.82 | 86.95 | 85.12 | 86.95 | 5,601 | +1.13(+1.32%) |
Mar 09, 2021 | 86.10 | 86.10 | 85.82 | 85.82 | 1,921 | +0.85(+1.00%) |
Mar 08, 2021 | 83.00 | 84.97 | 83.00 | 84.97 | 3,060 | +4.42(+5.49%) |
Mar 05, 2021 | 81.30 | 81.34 | 80.55 | 80.55 | 5,200 | -2.54(-3.06%) |
Mar 04, 2021 | 83.48 | 83.48 | 83.09 | 83.09 | 3,874 | +0.04(+0.05%) |
Mar 03, 2021 | 83.82 | 83.97 | 83.05 | 83.05 | 1,168 | -0.10(-0.12%) |
Mar 02, 2021 | 83.15 | 83.15 | 83.15 | 83.15 | 746 | -0.19(-0.23%) |