Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.22 | 87.37 | 87.03 | 87.24 | 51,262 | +0.45(+0.52%) |
May 27, 2021 | 86.77 | 87.16 | 86.77 | 86.79 | 103,507 | +0.19(+0.22%) |
May 26, 2021 | 86.66 | 86.88 | 86.37 | 86.60 | 479,676 | -0.09(-0.11%) |
May 25, 2021 | 87.12 | 87.35 | 86.57 | 86.69 | 319,629 | -0.25(-0.29%) |
May 24, 2021 | 86.86 | 87.17 | 86.83 | 86.95 | 257,303 | +0.50(+0.58%) |
May 21, 2021 | 86.52 | 87.16 | 86.37 | 86.45 | 90,370 | +0.28(+0.33%) |
May 20, 2021 | 85.99 | 86.36 | 85.81 | 86.17 | 302,352 | +0.17(+0.20%) |
May 19, 2021 | 86.01 | 86.11 | 85.07 | 86.00 | 94,302 | -1.31(-1.49%) |
May 18, 2021 | 88.07 | 88.28 | 87.24 | 87.30 | 100,777 | -0.55(-0.63%) |
May 17, 2021 | 87.75 | 88.03 | 87.23 | 87.86 | 83,444 | -0.05(-0.05%) |
May 14, 2021 | 87.57 | 88.13 | 87.51 | 87.90 | 70,075 | +0.82(+0.94%) |
May 13, 2021 | 86.13 | 87.27 | 86.01 | 87.09 | 145,973 | +1.15(+1.34%) |
May 12, 2021 | 87.14 | 87.44 | 85.68 | 85.93 | 102,623 | -1.49(-1.71%) |
May 11, 2021 | 87.14 | 87.76 | 86.65 | 87.42 | 131,420 | -0.73(-0.83%) |
May 10, 2021 | 89.07 | 89.34 | 88.14 | 88.16 | 205,616 | -0.84(-0.95%) |
May 07, 2021 | 87.87 | 89.16 | 87.64 | 89.00 | 237,039 | +1.47(+1.68%) |
May 06, 2021 | 87.01 | 87.55 | 86.29 | 87.53 | 92,190 | +0.66(+0.76%) |
May 05, 2021 | 86.73 | 87.19 | 86.19 | 86.87 | 404,390 | +0.43(+0.50%) |
May 04, 2021 | 86.19 | 86.44 | 85.69 | 86.44 | 92,724 | -0.10(-0.12%) |
May 03, 2021 | 86.34 | 86.95 | 86.29 | 86.54 | 187,094 | +0.72(+0.84%) |
Apr 30, 2021 | 86.33 | 86.60 | 85.67 | 85.82 | 58,370 | -1.06(-1.22%) |
Apr 29, 2021 | 87.26 | 87.26 | 86.17 | 86.88 | 52,789 | -0.01(-0.01%) |
Apr 28, 2021 | 86.53 | 87.12 | 86.28 | 86.89 | 83,991 | +0.63(+0.73%) |
Apr 27, 2021 | 85.90 | 86.44 | 85.90 | 86.26 | 78,549 | +0.08(+0.10%) |
Apr 26, 2021 | 85.88 | 86.32 | 85.88 | 86.18 | 61,907 | +0.44(+0.51%) |
Apr 23, 2021 | 84.83 | 85.91 | 84.81 | 85.73 | 58,476 | +0.93(+1.10%) |
Apr 22, 2021 | 85.38 | 85.43 | 84.54 | 84.81 | 46,951 | -0.31(-0.36%) |
Apr 21, 2021 | 83.95 | 85.28 | 83.76 | 85.11 | 133,460 | +1.05(+1.25%) |
Apr 20, 2021 | 84.82 | 84.91 | 83.72 | 84.06 | 127,991 | -0.94(-1.10%) |
Apr 19, 2021 | 85.40 | 85.42 | 84.74 | 85.00 | 43,697 | -0.28(-0.33%) |
Apr 16, 2021 | 84.96 | 85.43 | 84.90 | 85.28 | 96,821 | +0.70(+0.83%) |
Apr 15, 2021 | 84.58 | 84.83 | 84.25 | 84.58 | 50,135 | +0.50(+0.59%) |
Apr 14, 2021 | 83.56 | 84.34 | 83.56 | 84.08 | 40,247 | +0.64(+0.77%) |
Apr 13, 2021 | 83.28 | 83.56 | 83.12 | 83.44 | 74,512 | +0.40(+0.49%) |
Apr 12, 2021 | 83.05 | 83.27 | 82.90 | 83.04 | 46,080 | -0.14(-0.17%) |
Apr 09, 2021 | 82.84 | 83.22 | 82.77 | 83.18 | 34,723 | +0.25(+0.31%) |
Apr 08, 2021 | 82.73 | 82.93 | 82.37 | 82.93 | 32,707 | +0.45(+0.55%) |
Apr 07, 2021 | 82.81 | 82.88 | 82.35 | 82.48 | 59,767 | -0.54(-0.64%) |
Apr 06, 2021 | 82.81 | 83.24 | 82.81 | 83.01 | 79,031 | -0.14(-0.17%) |
Apr 05, 2021 | 83.19 | 83.29 | 82.92 | 83.15 | 44,149 | +0.74(+0.90%) |
Apr 01, 2021 | 82.35 | 82.53 | 82.13 | 82.41 | 115,249 | +0.07(+0.08%) |
Mar 31, 2021 | 82.45 | 82.76 | 82.05 | 82.35 | 87,569 | -0.10(-0.13%) |
Mar 30, 2021 | 81.96 | 82.48 | 81.95 | 82.45 | 147,111 | +0.35(+0.42%) |
Mar 29, 2021 | 82.21 | 82.52 | 81.89 | 82.10 | 63,555 | -0.45(-0.55%) |
Mar 26, 2021 | 81.66 | 82.55 | 81.38 | 82.55 | 105,556 | +1.38(+1.70%) |
Mar 25, 2021 | 80.25 | 81.26 | 79.74 | 81.17 | 81,266 | +0.83(+1.03%) |
Mar 24, 2021 | 80.80 | 81.32 | 80.35 | 80.35 | 88,592 | -0.23(-0.28%) |
Mar 23, 2021 | 81.97 | 81.98 | 80.41 | 80.57 | 81,804 | -1.68(-2.04%) |
Mar 22, 2021 | 82.66 | 82.71 | 82.04 | 82.25 | 84,733 | -0.37(-0.44%) |
Mar 19, 2021 | 82.81 | 82.99 | 82.03 | 82.62 | 47,612 | -0.24(-0.29%) |
Mar 18, 2021 | 83.27 | 84.17 | 82.67 | 82.86 | 143,156 | -0.79(-0.94%) |
Mar 17, 2021 | 82.88 | 83.72 | 82.69 | 83.65 | 66,895 | +0.79(+0.95%) |
Mar 16, 2021 | 83.65 | 83.65 | 82.86 | 82.86 | 78,423 | -0.76(-0.91%) |
Mar 15, 2021 | 83.25 | 83.73 | 82.85 | 83.62 | 109,598 | +0.46(+0.55%) |
Mar 12, 2021 | 82.81 | 83.17 | 82.68 | 83.16 | 86,809 | +0.07(+0.08%) |
Mar 11, 2021 | 82.62 | 83.31 | 82.41 | 83.10 | 128,861 | +0.80(+0.97%) |
Mar 10, 2021 | 81.70 | 82.56 | 81.59 | 82.30 | 143,986 | +1.18(+1.46%) |
Mar 09, 2021 | 81.26 | 81.68 | 81.09 | 81.12 | 57,885 | +0.68(+0.84%) |
Mar 08, 2021 | 80.39 | 81.59 | 80.02 | 80.44 | 86,706 | +0.48(+0.60%) |
Mar 05, 2021 | 79.28 | 80.08 | 77.81 | 79.96 | 124,515 | +1.67(+2.13%) |
Mar 04, 2021 | 79.74 | 79.89 | 77.45 | 78.29 | 136,305 | -1.54(-1.93%) |
Mar 03, 2021 | 80.85 | 80.85 | 79.72 | 79.83 | 107,636 | -1.24(-1.53%) |
Mar 02, 2021 | 81.70 | 81.70 | 81.02 | 81.07 | 94,892 | -0.49(-0.60%) |