Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.27 | 84.27 | 82.14 | 83.75 | 87,252 | -0.36(-0.43%) |
May 27, 2021 | 84.00 | 85.31 | 83.74 | 84.11 | 77,057 | +0.85(+1.02%) |
May 26, 2021 | 81.10 | 83.54 | 80.34 | 83.26 | 112,604 | +2.48(+3.07%) |
May 25, 2021 | 82.29 | 83.85 | 80.57 | 80.78 | 142,752 | -1.44(-1.75%) |
May 24, 2021 | 81.90 | 83.21 | 79.40 | 82.22 | 97,176 | +0.48(+0.59%) |
May 21, 2021 | 82.41 | 83.50 | 79.82 | 81.74 | 72,954 | +0.46(+0.57%) |
May 20, 2021 | 81.52 | 82.13 | 78.62 | 81.28 | 77,808 | -0.60(-0.73%) |
May 19, 2021 | 80.26 | 81.93 | 78.09 | 81.88 | 99,630 | +0.25(+0.31%) |
May 18, 2021 | 85.34 | 87.47 | 81.53 | 81.63 | 127,164 | -3.47(-4.08%) |
May 17, 2021 | 85.39 | 85.59 | 83.64 | 85.10 | 101,619 | -0.90(-1.05%) |
May 14, 2021 | 83.77 | 86.65 | 83.06 | 86.00 | 119,200 | +2.74(+3.29%) |
May 13, 2021 | 81.44 | 84.50 | 80.00 | 83.26 | 110,698 | +2.26(+2.79%) |
May 12, 2021 | 86.75 | 87.92 | 80.46 | 81.00 | 165,793 | -5.29(-6.13%) |
May 11, 2021 | 86.81 | 87.96 | 84.64 | 86.29 | 89,621 | -0.96(-1.10%) |
May 10, 2021 | 90.50 | 91.68 | 87.16 | 87.25 | 112,663 | -3.64(-4.00%) |
May 07, 2021 | 89.32 | 91.12 | 89.32 | 90.89 | 156,751 | +0.17(+0.19%) |
May 06, 2021 | 89.99 | 90.73 | 88.15 | 90.72 | 234,256 | +0.92(+1.02%) |
May 05, 2021 | 88.17 | 90.64 | 87.67 | 89.80 | 104,004 | +0.53(+0.59%) |
May 04, 2021 | 87.32 | 89.47 | 86.90 | 89.27 | 167,989 | +1.29(+1.47%) |
May 03, 2021 | 89.92 | 90.42 | 87.50 | 87.98 | 244,509 | -0.65(-0.73%) |
Apr 30, 2021 | 90.40 | 92.80 | 88.46 | 88.63 | 188,600 | -2.46(-2.70%) |
Apr 29, 2021 | 90.94 | 93.00 | 90.92 | 91.09 | 121,282 | +0.40(+0.44%) |
Apr 28, 2021 | 90.47 | 90.97 | 89.00 | 90.69 | 109,226 | +0.53(+0.59%) |
Apr 27, 2021 | 89.00 | 90.47 | 88.47 | 90.16 | 152,805 | +0.28(+0.31%) |
Apr 26, 2021 | 92.46 | 92.94 | 88.01 | 89.88 | 287,051 | -1.77(-1.93%) |
Apr 23, 2021 | 90.95 | 94.93 | 90.88 | 91.65 | 174,300 | +2.58(+2.90%) |
Apr 22, 2021 | 92.95 | 94.08 | 88.85 | 89.07 | 214,433 | -2.57(-2.80%) |
Apr 21, 2021 | 89.46 | 92.30 | 89.41 | 91.64 | 161,738 | +2.18(+2.44%) |
Apr 20, 2021 | 92.51 | 92.94 | 88.79 | 89.46 | 143,524 | -3.22(-3.47%) |
Apr 19, 2021 | 96.11 | 96.62 | 92.32 | 92.68 | 111,003 | -3.80(-3.94%) |
Apr 16, 2021 | 94.59 | 96.97 | 93.19 | 96.48 | 113,300 | +2.98(+3.19%) |
Apr 15, 2021 | 94.20 | 95.22 | 93.00 | 93.50 | 142,173 | -0.85(-0.90%) |
Apr 14, 2021 | 93.90 | 95.57 | 93.18 | 94.35 | 140,839 | +0.44(+0.47%) |
Apr 13, 2021 | 95.99 | 96.33 | 92.89 | 93.91 | 330,076 | -1.63(-1.71%) |
Apr 12, 2021 | 94.07 | 97.49 | 94.07 | 95.54 | 141,419 | +1.72(+1.83%) |
Apr 09, 2021 | 92.72 | 94.00 | 91.76 | 93.82 | 112,400 | +2.15(+2.35%) |
Apr 08, 2021 | 90.66 | 92.44 | 87.26 | 91.67 | 302,507 | +1.55(+1.72%) |
Apr 07, 2021 | 92.87 | 94.06 | 89.78 | 90.12 | 186,269 | -2.64(-2.85%) |
Apr 06, 2021 | 93.21 | 96.74 | 90.60 | 92.76 | 287,382 | +0.27(+0.29%) |
Apr 05, 2021 | 84.50 | 95.92 | 84.50 | 92.49 | 1,032,968 | +10.83(+13.26%) |
Apr 01, 2021 | 77.80 | 82.00 | 77.67 | 81.66 | 261,500 | +4.27(+5.52%) |
Mar 31, 2021 | 77.06 | 78.52 | 75.84 | 77.39 | 224,060 | +0.73(+0.95%) |
Mar 30, 2021 | 75.13 | 77.47 | 74.94 | 76.66 | 108,744 | +1.28(+1.70%) |
Mar 29, 2021 | 77.07 | 78.80 | 75.17 | 75.38 | 129,782 | -2.91(-3.72%) |
Mar 26, 2021 | 78.97 | 79.45 | 76.62 | 78.29 | 93,600 | +0.68(+0.88%) |
Mar 25, 2021 | 74.44 | 78.35 | 74.17 | 77.61 | 103,453 | +2.33(+3.10%) |
Mar 24, 2021 | 76.82 | 80.24 | 75.07 | 75.28 | 112,850 | -0.15(-0.20%) |
Mar 23, 2021 | 76.78 | 77.45 | 74.86 | 75.43 | 146,871 | -2.39(-3.07%) |
Mar 22, 2021 | 82.25 | 82.25 | 77.50 | 77.82 | 115,408 | -4.73(-5.73%) |
Mar 19, 2021 | 81.20 | 83.41 | 79.66 | 82.55 | 286,300 | +0.17(+0.21%) |
Mar 18, 2021 | 81.04 | 84.87 | 80.94 | 82.38 | 148,215 | +1.59(+1.97%) |
Mar 17, 2021 | 80.49 | 81.72 | 79.16 | 80.79 | 102,767 | +0.58(+0.72%) |
Mar 16, 2021 | 80.70 | 81.21 | 79.07 | 80.21 | 74,961 | -1.03(-1.27%) |
Mar 15, 2021 | 80.80 | 81.83 | 78.00 | 81.24 | 145,875 | +0.65(+0.81%) |
Mar 12, 2021 | 80.75 | 82.74 | 78.97 | 80.59 | 239,500 | +0.36(+0.45%) |
Mar 11, 2021 | 82.55 | 83.23 | 79.73 | 80.23 | 210,435 | -2.59(-3.13%) |
Mar 10, 2021 | 80.91 | 84.21 | 79.60 | 82.82 | 146,385 | +3.56(+4.49%) |
Mar 09, 2021 | 80.08 | 81.30 | 77.63 | 79.26 | 141,181 | -0.94(-1.17%) |
Mar 08, 2021 | 81.84 | 82.69 | 80.06 | 80.20 | 187,200 | -0.21(-0.26%) |
Mar 05, 2021 | 82.93 | 83.05 | 80.00 | 80.41 | 220,000 | -0.96(-1.18%) |
Mar 04, 2021 | 81.72 | 85.00 | 79.63 | 81.37 | 541,833 | +0.07(+0.09%) |
Mar 03, 2021 | 81.71 | 85.65 | 81.22 | 81.30 | 265,325 | +0.04(+0.05%) |
Mar 02, 2021 | 82.22 | 82.59 | 80.24 | 81.26 | 183,738 | -0.89(-1.08%) |