Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.43 | 85.02 | 84.43 | 84.78 | 138,414 | +0.45(+0.54%) |
May 27, 2021 | 84.50 | 84.50 | 84.06 | 84.32 | 34,128 | -0.32(-0.38%) |
May 26, 2021 | 84.55 | 84.67 | 84.35 | 84.65 | 57,273 | +0.70(+0.83%) |
May 25, 2021 | 84.24 | 84.30 | 83.91 | 83.95 | 56,988 | +1.16(+1.40%) |
May 24, 2021 | 82.47 | 83.01 | 82.37 | 82.79 | 101,955 | +0.62(+0.76%) |
May 21, 2021 | 83.13 | 83.13 | 82.10 | 82.17 | 67,774 | -1.12(-1.35%) |
May 20, 2021 | 82.88 | 83.51 | 82.88 | 83.29 | 55,072 | +0.48(+0.58%) |
May 19, 2021 | 81.78 | 82.94 | 81.67 | 82.81 | 227,167 | -0.09(-0.11%) |
May 18, 2021 | 82.76 | 83.27 | 82.66 | 82.90 | 108,022 | +1.42(+1.74%) |
May 17, 2021 | 81.09 | 81.57 | 81.01 | 81.48 | 165,256 | -0.40(-0.49%) |
May 14, 2021 | 81.43 | 82.02 | 81.12 | 81.88 | 172,325 | +1.62(+2.02%) |
May 13, 2021 | 80.78 | 81.22 | 79.87 | 80.26 | 331,279 | -0.69(-0.85%) |
May 12, 2021 | 81.96 | 82.21 | 80.65 | 80.94 | 648,657 | -2.22(-2.67%) |
May 11, 2021 | 81.50 | 83.19 | 81.50 | 83.16 | 334,345 | -0.58(-0.69%) |
May 10, 2021 | 84.99 | 84.99 | 83.74 | 83.74 | 296,889 | -2.27(-2.64%) |
May 07, 2021 | 85.50 | 86.38 | 85.50 | 86.01 | 124,790 | +0.85(+1.00%) |
May 06, 2021 | 84.75 | 85.30 | 84.65 | 85.16 | 171,725 | +0.53(+0.63%) |
May 05, 2021 | 84.59 | 84.91 | 84.41 | 84.63 | 91,930 | +0.09(+0.11%) |
May 04, 2021 | 85.06 | 85.06 | 83.98 | 84.54 | 374,907 | -0.92(-1.08%) |
May 03, 2021 | 85.74 | 85.92 | 85.21 | 85.45 | 544,671 | -0.16(-0.18%) |
Apr 30, 2021 | 86.19 | 86.23 | 85.50 | 85.61 | 251,601 | -1.80(-2.06%) |
Apr 29, 2021 | 87.98 | 87.98 | 86.63 | 87.41 | 297,764 | -0.15(-0.17%) |
Apr 28, 2021 | 87.22 | 87.66 | 87.00 | 87.56 | 173,929 | +0.31(+0.35%) |
Apr 27, 2021 | 87.45 | 87.58 | 87.12 | 87.26 | 2,060,973 | +0.11(+0.13%) |
Apr 26, 2021 | 86.98 | 87.30 | 86.86 | 87.14 | 88,728 | -0.22(-0.26%) |
Apr 23, 2021 | 86.81 | 87.51 | 86.81 | 87.37 | 76,902 | +1.46(+1.70%) |
Apr 22, 2021 | 86.15 | 86.51 | 85.64 | 85.91 | 145,549 | -0.39(-0.45%) |
Apr 21, 2021 | 85.45 | 86.31 | 85.12 | 86.30 | 137,793 | +0.23(+0.27%) |
Apr 20, 2021 | 86.68 | 86.82 | 85.81 | 86.07 | 108,750 | -0.44(-0.50%) |
Apr 19, 2021 | 86.81 | 86.86 | 86.15 | 86.50 | 147,663 | -0.63(-0.72%) |
Apr 16, 2021 | 87.62 | 87.62 | 87.08 | 87.14 | 105,982 | +0.05(+0.05%) |
Apr 15, 2021 | 87.30 | 87.33 | 86.92 | 87.09 | 387,683 | +0.50(+0.58%) |
Apr 14, 2021 | 87.15 | 87.33 | 86.55 | 86.59 | 364,059 | -0.03(-0.03%) |
Apr 13, 2021 | 86.66 | 86.97 | 86.32 | 86.62 | 2,003,579 | +0.31(+0.36%) |
Apr 12, 2021 | 86.30 | 86.31 | 85.89 | 86.31 | 202,852 | +0.06(+0.08%) |
Apr 09, 2021 | 86.36 | 86.36 | 85.93 | 86.24 | 124,723 | -0.83(-0.95%) |
Apr 08, 2021 | 87.14 | 87.39 | 86.96 | 87.07 | 94,618 | +1.14(+1.33%) |
Apr 07, 2021 | 85.79 | 86.25 | 85.60 | 85.93 | 160,794 | -2.01(-2.29%) |
Apr 06, 2021 | 87.55 | 88.32 | 87.36 | 87.94 | 201,140 | +0.62(+0.71%) |
Apr 05, 2021 | 87.47 | 87.89 | 87.20 | 87.32 | 532,331 | +0.45(+0.51%) |
Apr 01, 2021 | 87.27 | 87.33 | 86.77 | 86.88 | 514,726 | +1.29(+1.51%) |
Mar 31, 2021 | 84.77 | 85.72 | 84.77 | 85.58 | 226,688 | +0.27(+0.32%) |
Mar 30, 2021 | 84.99 | 85.44 | 84.65 | 85.32 | 146,211 | +0.25(+0.29%) |
Mar 29, 2021 | 84.81 | 85.28 | 84.57 | 85.06 | 311,807 | -0.63(-0.74%) |
Mar 26, 2021 | 84.18 | 85.71 | 83.99 | 85.70 | 292,314 | +2.34(+2.81%) |
Mar 25, 2021 | 82.90 | 83.66 | 82.90 | 83.36 | 185,954 | +0.58(+0.71%) |
Mar 24, 2021 | 84.51 | 84.51 | 82.65 | 82.77 | 315,210 | -2.34(-2.75%) |
Mar 23, 2021 | 85.69 | 85.88 | 85.00 | 85.11 | 135,005 | -1.77(-2.04%) |
Mar 22, 2021 | 86.46 | 87.04 | 86.17 | 86.88 | 164,386 | +0.07(+0.09%) |
Mar 19, 2021 | 86.27 | 86.87 | 85.66 | 86.81 | 158,220 | +0.45(+0.53%) |
Mar 18, 2021 | 87.31 | 87.40 | 86.35 | 86.36 | 117,628 | -1.32(-1.50%) |
Mar 17, 2021 | 86.72 | 87.77 | 86.36 | 87.67 | 167,157 | -0.15(-0.17%) |
Mar 16, 2021 | 87.50 | 87.94 | 87.39 | 87.82 | 177,463 | +0.03(+0.03%) |
Mar 15, 2021 | 87.00 | 87.79 | 86.74 | 87.79 | 155,376 | +0.66(+0.76%) |
Mar 12, 2021 | 87.08 | 87.20 | 86.66 | 87.14 | 207,872 | -2.18(-2.44%) |
Mar 11, 2021 | 88.69 | 89.41 | 88.25 | 89.32 | 550,038 | +3.12(+3.62%) |
Mar 10, 2021 | 86.95 | 87.09 | 85.96 | 86.20 | 188,291 | -1.45(-1.65%) |
Mar 09, 2021 | 86.63 | 87.99 | 86.51 | 87.65 | 417,496 | +1.85(+2.15%) |
Mar 08, 2021 | 86.05 | 86.23 | 85.07 | 85.80 | 5,337,934 | -2.46(-2.79%) |
Mar 05, 2021 | 88.08 | 88.34 | 86.28 | 88.26 | 237,060 | +1.48(+1.70%) |
Mar 04, 2021 | 88.78 | 88.97 | 86.37 | 86.78 | 199,736 | -2.05(-2.31%) |
Mar 03, 2021 | 90.27 | 90.38 | 88.69 | 88.83 | 229,865 | -0.28(-0.31%) |
Mar 02, 2021 | 89.56 | 89.56 | 88.88 | 89.11 | 477,699 | -1.38(-1.53%) |