Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.79 | 88.26 | 87.72 | 88.02 | 949,222 | +0.46(+0.52%) |
May 27, 2021 | 87.72 | 87.84 | 87.43 | 87.57 | 1,375,411 | -0.06(-0.06%) |
May 26, 2021 | 87.44 | 87.71 | 87.32 | 87.62 | 613,065 | +0.56(+0.64%) |
May 25, 2021 | 87.24 | 87.24 | 86.76 | 87.06 | 1,180,190 | +1.19(+1.39%) |
May 24, 2021 | 85.62 | 86.08 | 85.43 | 85.87 | 676,833 | +0.70(+0.82%) |
May 21, 2021 | 86.15 | 86.15 | 85.05 | 85.17 | 391,485 | -1.05(-1.21%) |
May 20, 2021 | 85.84 | 86.30 | 85.79 | 86.21 | 445,562 | +0.50(+0.59%) |
May 19, 2021 | 84.91 | 85.92 | 84.64 | 85.71 | 557,139 | -0.01(-0.01%) |
May 18, 2021 | 85.69 | 86.22 | 85.65 | 85.72 | 819,302 | +1.17(+1.38%) |
May 17, 2021 | 84.11 | 84.57 | 83.95 | 84.55 | 1,103,967 | -0.15(-0.18%) |
May 14, 2021 | 84.29 | 84.86 | 84.04 | 84.70 | 3,025,336 | +1.38(+1.66%) |
May 13, 2021 | 83.66 | 84.02 | 82.88 | 83.32 | 2,287,379 | -0.06(-0.07%) |
May 12, 2021 | 84.36 | 84.59 | 83.31 | 83.38 | 4,224,836 | -2.23(-2.61%) |
May 11, 2021 | 84.39 | 85.78 | 84.36 | 85.61 | 2,261,058 | -0.63(-0.73%) |
May 10, 2021 | 87.46 | 87.46 | 86.18 | 86.23 | 2,013,775 | -1.60(-1.82%) |
May 07, 2021 | 87.64 | 88.28 | 87.53 | 87.83 | 1,180,642 | +0.68(+0.78%) |
May 06, 2021 | 86.73 | 87.17 | 86.51 | 87.15 | 1,752,417 | +0.73(+0.84%) |
May 05, 2021 | 86.62 | 86.75 | 86.24 | 86.42 | 1,617,125 | +0.11(+0.13%) |
May 04, 2021 | 86.66 | 86.82 | 85.60 | 86.31 | 1,267,471 | -0.95(-1.09%) |
May 03, 2021 | 87.29 | 87.60 | 86.93 | 87.26 | 412,150 | -0.16(-0.18%) |
Apr 30, 2021 | 87.64 | 87.89 | 87.18 | 87.42 | 457,166 | -1.43(-1.61%) |
Apr 29, 2021 | 89.40 | 89.40 | 88.12 | 88.84 | 804,584 | -0.07(-0.07%) |
Apr 28, 2021 | 88.74 | 89.28 | 88.47 | 88.91 | 922,284 | +0.40(+0.45%) |
Apr 27, 2021 | 88.44 | 88.66 | 88.34 | 88.51 | 552,789 | +0.07(+0.07%) |
Apr 26, 2021 | 88.07 | 88.47 | 88.01 | 88.44 | 2,618,816 | +0.11(+0.13%) |
Apr 23, 2021 | 87.92 | 88.40 | 87.91 | 88.33 | 1,106,801 | +1.31(+1.50%) |
Apr 22, 2021 | 87.56 | 87.57 | 86.73 | 87.02 | 711,522 | -0.32(-0.36%) |
Apr 21, 2021 | 86.50 | 87.42 | 86.29 | 87.34 | 434,668 | +0.41(+0.47%) |
Apr 20, 2021 | 87.58 | 87.69 | 86.62 | 86.93 | 1,110,969 | -0.59(-0.67%) |
Apr 19, 2021 | 87.63 | 87.82 | 87.19 | 87.52 | 449,106 | -0.29(-0.33%) |
Apr 16, 2021 | 87.84 | 87.94 | 87.51 | 87.81 | 746,619 | +0.19(+0.21%) |
Apr 15, 2021 | 87.67 | 87.70 | 87.29 | 87.62 | 654,307 | +0.54(+0.62%) |
Apr 14, 2021 | 87.54 | 87.58 | 86.94 | 87.08 | 743,181 | +0.41(+0.47%) |
Apr 13, 2021 | 86.32 | 86.86 | 86.18 | 86.67 | 2,128,137 | +0.44(+0.51%) |
Apr 12, 2021 | 86.40 | 86.40 | 86.01 | 86.23 | 2,279,744 | -0.78(-0.90%) |
Apr 09, 2021 | 86.82 | 87.02 | 86.62 | 87.02 | 1,367,856 | -0.63(-0.72%) |
Apr 08, 2021 | 87.91 | 88.03 | 87.63 | 87.65 | 626,841 | +0.89(+1.02%) |
Apr 07, 2021 | 86.88 | 87.02 | 86.48 | 86.76 | 825,052 | -1.47(-1.67%) |
Apr 06, 2021 | 87.72 | 88.63 | 87.54 | 88.24 | 1,130,205 | +0.55(+0.63%) |
Apr 05, 2021 | 87.93 | 87.96 | 87.47 | 87.69 | 736,125 | +0.24(+0.28%) |
Apr 01, 2021 | 87.69 | 87.90 | 87.34 | 87.44 | 725,615 | +0.98(+1.13%) |
Mar 31, 2021 | 85.86 | 86.75 | 85.86 | 86.46 | 288,669 | +0.24(+0.28%) |
Mar 30, 2021 | 86.04 | 86.58 | 85.73 | 86.22 | 1,473,126 | +0.28(+0.33%) |
Mar 29, 2021 | 85.87 | 86.22 | 85.56 | 85.94 | 606,803 | -0.43(-0.50%) |
Mar 26, 2021 | 85.07 | 86.55 | 84.79 | 86.37 | 1,205,286 | +1.99(+2.36%) |
Mar 25, 2021 | 83.94 | 84.72 | 83.89 | 84.38 | 960,788 | +0.39(+0.47%) |
Mar 24, 2021 | 85.64 | 85.64 | 83.98 | 83.99 | 1,566,109 | -2.30(-2.66%) |
Mar 23, 2021 | 86.84 | 87.01 | 86.16 | 86.29 | 778,830 | -1.63(-1.86%) |
Mar 22, 2021 | 87.76 | 88.20 | 87.37 | 87.92 | 587,350 | -0.07(-0.08%) |
Mar 19, 2021 | 87.23 | 88.06 | 86.89 | 88.00 | 482,243 | +0.79(+0.91%) |
Mar 18, 2021 | 88.01 | 88.08 | 87.07 | 87.20 | 641,968 | -1.33(-1.51%) |
Mar 17, 2021 | 87.51 | 88.83 | 87.24 | 88.54 | 572,877 | +0.01(+0.01%) |
Mar 16, 2021 | 88.41 | 88.74 | 88.09 | 88.53 | 359,533 | +0.44(+0.50%) |
Mar 15, 2021 | 87.45 | 88.09 | 87.19 | 88.09 | 718,603 | +0.31(+0.35%) |
Mar 12, 2021 | 87.62 | 87.87 | 87.20 | 87.78 | 1,381,787 | -1.87(-2.08%) |
Mar 11, 2021 | 89.00 | 89.72 | 88.64 | 89.65 | 669,950 | +2.70(+3.10%) |
Mar 10, 2021 | 87.73 | 87.92 | 86.59 | 86.95 | 1,486,328 | -0.56(-0.64%) |
Mar 09, 2021 | 86.67 | 87.96 | 86.67 | 87.51 | 796,970 | +2.02(+2.37%) |
Mar 08, 2021 | 86.52 | 86.60 | 85.47 | 85.48 | 1,128,557 | -2.66(-3.02%) |
Mar 05, 2021 | 88.27 | 88.32 | 86.35 | 88.14 | 639,883 | +1.00(+1.15%) |
Mar 04, 2021 | 88.85 | 89.19 | 86.64 | 87.15 | 996,739 | -2.08(-2.33%) |
Mar 03, 2021 | 90.54 | 90.73 | 89.20 | 89.23 | 2,224,867 | -0.29(-0.32%) |
Mar 02, 2021 | 90.13 | 90.13 | 89.41 | 89.52 | 1,102,916 | -1.32(-1.45%) |