Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 88.76 | 88.79 | 88.21 | 88.25 | 33,440 | -0.51(-0.57%) |
May 28, 2021 | 88.48 | 89.11 | 88.30 | 88.76 | 205,684 | +0.72(+0.82%) |
May 27, 2021 | 88.45 | 89.02 | 88.00 | 88.04 | 180,953 | -0.63(-0.71%) |
May 26, 2021 | 89.00 | 89.66 | 88.17 | 88.67 | 197,664 | +0.36(+0.41%) |
May 25, 2021 | 89.09 | 89.17 | 88.00 | 88.31 | 154,299 | -0.39(-0.44%) |
May 21, 2021 | 88.70 | 88.70 | 88.70 | 0 | -0.35(-0.39%) | |
May 20, 2021 | 89.03 | 89.62 | 88.31 | 89.05 | 131,504 | -0.23(-0.26%) |
May 19, 2021 | 89.43 | 90.94 | 88.52 | 89.28 | 363,678 | -0.45(-0.50%) |
May 18, 2021 | 89.05 | 90.14 | 88.00 | 89.73 | 251,396 | +0.47(+0.53%) |
May 17, 2021 | 86.03 | 89.56 | 85.59 | 89.26 | 398,803 | +3.51(+4.09%) |
May 14, 2021 | 84.30 | 85.89 | 83.75 | 85.75 | 303,109 | +1.94(+2.31%) |
May 13, 2021 | 81.79 | 84.33 | 81.57 | 83.81 | 166,201 | +1.49(+1.81%) |
May 12, 2021 | 83.45 | 83.73 | 82.17 | 82.32 | 179,387 | -0.91(-1.09%) |
May 11, 2021 | 81.76 | 83.27 | 81.18 | 83.23 | 137,789 | +0.56(+0.68%) |
May 10, 2021 | 82.54 | 83.97 | 82.38 | 82.67 | 248,157 | +0.94(+1.15%) |
May 07, 2021 | 82.25 | 82.79 | 80.91 | 81.73 | 224,225 | +0.38(+0.47%) |
May 06, 2021 | 80.18 | 81.63 | 80.17 | 81.35 | 243,317 | +1.77(+2.22%) |
May 05, 2021 | 79.13 | 79.78 | 78.03 | 79.58 | 189,174 | +0.80(+1.02%) |
May 04, 2021 | 79.00 | 80.62 | 78.14 | 78.78 | 158,294 | -0.37(-0.47%) |
May 03, 2021 | 77.90 | 79.58 | 77.62 | 79.15 | 168,130 | +2.47(+3.22%) |
Apr 30, 2021 | 76.23 | 77.46 | 76.06 | 76.68 | 145,165 | +0.21(+0.27%) |
Apr 29, 2021 | 77.81 | 78.00 | 74.82 | 76.47 | 232,533 | -2.54(-3.21%) |
Apr 28, 2021 | 79.00 | 80.01 | 78.93 | 79.01 | 135,328 | -0.55(-0.69%) |
Apr 27, 2021 | 80.92 | 81.07 | 79.55 | 79.56 | 70,967 | -1.35(-1.67%) |
Apr 26, 2021 | 81.75 | 81.84 | 80.82 | 80.91 | 112,333 | -1.10(-1.34%) |
Apr 23, 2021 | 83.00 | 83.24 | 81.83 | 82.01 | 138,864 | +0.14(+0.17%) |
Apr 22, 2021 | 83.00 | 83.03 | 81.59 | 81.87 | 280,158 | -1.72(-2.06%) |
Apr 21, 2021 | 83.46 | 84.46 | 82.87 | 83.59 | 165,481 | +0.60(+0.72%) |
Apr 20, 2021 | 81.48 | 83.60 | 81.09 | 82.99 | 145,838 | +1.65(+2.03%) |
Apr 19, 2021 | 81.57 | 81.57 | 80.25 | 81.34 | 123,271 | -0.39(-0.48%) |
Apr 16, 2021 | 82.03 | 82.35 | 81.16 | 81.73 | 155,316 | +0.54(+0.67%) |
Apr 15, 2021 | 78.26 | 81.83 | 78.12 | 81.19 | 204,858 | +3.93(+5.09%) |
Apr 14, 2021 | 78.18 | 78.67 | 77.25 | 77.26 | 91,375 | -0.51(-0.66%) |
Apr 13, 2021 | 76.36 | 78.21 | 76.36 | 77.77 | 112,621 | +1.69(+2.22%) |
Apr 12, 2021 | 76.61 | 77.05 | 75.90 | 76.08 | 130,198 | -0.97(-1.26%) |
Apr 09, 2021 | 76.52 | 77.55 | 76.33 | 77.05 | 137,672 | -0.69(-0.89%) |
Apr 08, 2021 | 78.84 | 79.16 | 77.58 | 77.74 | 132,055 | -0.45(-0.58%) |
Apr 07, 2021 | 79.23 | 79.74 | 77.83 | 78.19 | 137,517 | -0.81(-1.03%) |
Apr 06, 2021 | 78.88 | 79.57 | 78.57 | 79.00 | 174,486 | +0.71(+0.91%) |
Apr 05, 2021 | 77.86 | 79.01 | 77.37 | 78.29 | 165,144 | +0.65(+0.84%) |
Apr 01, 2021 | 77.64 | 77.64 | 77.64 | 0 | +1.96(+2.59%) | |
Mar 31, 2021 | 75.41 | 76.56 | 74.95 | 75.68 | 106,115 | +0.06(+0.08%) |
Mar 30, 2021 | 76.78 | 77.14 | 75.11 | 75.62 | 102,839 | -2.60(-3.32%) |
Mar 29, 2021 | 77.02 | 78.34 | 76.29 | 78.22 | 100,659 | +0.95(+1.23%) |
Mar 26, 2021 | 75.39 | 77.48 | 75.13 | 77.27 | 136,443 | +1.74(+2.30%) |
Mar 25, 2021 | 75.76 | 75.83 | 74.70 | 75.53 | 100,733 | -0.22(-0.29%) |
Mar 24, 2021 | 76.01 | 76.25 | 75.44 | 75.75 | 75,724 | +0.18(+0.24%) |
Mar 23, 2021 | 76.00 | 76.39 | 75.01 | 75.57 | 152,891 | -0.81(-1.06%) |
Mar 22, 2021 | 76.68 | 76.83 | 75.61 | 76.38 | 102,017 | -1.73(-2.21%) |
Mar 19, 2021 | 78.00 | 78.24 | 76.98 | 78.11 | 179,603 | +0.11(+0.14%) |
Mar 18, 2021 | 77.61 | 79.07 | 77.21 | 78.00 | 108,264 | -0.09(-0.12%) |
Mar 17, 2021 | 76.61 | 78.60 | 75.87 | 78.09 | 155,875 | +1.19(+1.55%) |
Mar 16, 2021 | 76.59 | 77.65 | 75.97 | 76.90 | 232,891 | +0.25(+0.33%) |
Mar 15, 2021 | 74.25 | 77.25 | 74.09 | 76.65 | 192,726 | +3.24(+4.41%) |
Mar 12, 2021 | 72.01 | 73.59 | 71.93 | 73.41 | 65,040 | +0.14(+0.19%) |
Mar 11, 2021 | 73.98 | 73.98 | 72.60 | 73.27 | 83,969 | -0.32(-0.43%) |
Mar 10, 2021 | 73.23 | 74.32 | 72.30 | 73.59 | 130,757 | +1.11(+1.53%) |
Mar 09, 2021 | 72.68 | 73.30 | 72.13 | 72.48 | 131,551 | +1.05(+1.47%) |
Mar 08, 2021 | 71.91 | 72.01 | 70.50 | 71.43 | 93,385 | -0.27(-0.38%) |
Mar 05, 2021 | 70.40 | 72.11 | 69.87 | 71.70 | 191,282 | +1.41(+2.01%) |
Mar 04, 2021 | 69.75 | 71.10 | 69.45 | 70.29 | 180,883 | +0.35(+0.50%) |
Mar 03, 2021 | 70.36 | 70.42 | 69.04 | 69.94 | 131,894 | -1.77(-2.47%) |
Mar 02, 2021 | 69.28 | 72.41 | 69.28 | 71.71 | 169,960 | +2.65(+3.84%) |