Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.93 | 85.93 | 84.67 | 84.92 | 14,448 | -0.67(-0.79%) |
May 27, 2021 | 84.72 | 85.71 | 84.26 | 85.59 | 14,607 | +1.56(+1.86%) |
May 26, 2021 | 81.89 | 84.21 | 81.51 | 84.03 | 10,933 | +2.68(+3.30%) |
May 25, 2021 | 82.62 | 83.69 | 81.35 | 81.35 | 8,210 | -0.84(-1.02%) |
May 24, 2021 | 81.95 | 82.49 | 81.07 | 82.19 | 14,700 | +0.95(+1.16%) |
May 21, 2021 | 82.00 | 82.52 | 81.22 | 81.24 | 21,860 | +0.10(+0.12%) |
May 20, 2021 | 80.93 | 81.28 | 79.84 | 81.14 | 16,980 | +0.74(+0.92%) |
May 19, 2021 | 79.03 | 80.40 | 78.78 | 80.40 | 14,495 | -1.27(-1.55%) |
May 18, 2021 | 82.44 | 83.10 | 81.67 | 81.67 | 10,482 | -0.55(-0.66%) |
May 17, 2021 | 80.52 | 82.22 | 79.96 | 82.22 | 12,403 | +1.13(+1.40%) |
May 14, 2021 | 79.13 | 81.09 | 79.05 | 81.09 | 16,794 | +3.46(+4.46%) |
May 13, 2021 | 77.76 | 79.93 | 76.06 | 77.62 | 28,890 | +0.46(+0.59%) |
May 12, 2021 | 80.04 | 80.51 | 76.92 | 77.17 | 59,454 | -3.90(-4.81%) |
May 11, 2021 | 79.02 | 81.11 | 78.12 | 81.07 | 21,647 | -0.28(-0.35%) |
May 10, 2021 | 83.89 | 83.89 | 81.18 | 81.35 | 25,668 | -2.82(-3.35%) |
May 07, 2021 | 82.62 | 84.24 | 82.62 | 84.17 | 32,787 | +2.04(+2.48%) |
May 06, 2021 | 83.07 | 83.07 | 80.85 | 82.13 | 21,954 | -0.93(-1.12%) |
May 05, 2021 | 83.49 | 83.88 | 82.86 | 83.06 | 23,013 | +0.20(+0.25%) |
May 04, 2021 | 83.18 | 83.18 | 80.52 | 82.85 | 64,722 | -0.71(-0.85%) |
May 03, 2021 | 83.84 | 84.03 | 82.97 | 83.56 | 22,531 | +0.54(+0.65%) |
Apr 30, 2021 | 83.75 | 83.75 | 82.66 | 83.03 | 8,101 | -1.24(-1.47%) |
Apr 29, 2021 | 85.82 | 85.82 | 83.34 | 84.26 | 13,550 | -0.75(-0.88%) |
Apr 28, 2021 | 84.27 | 85.37 | 83.92 | 85.02 | 14,755 | +0.79(+0.94%) |
Apr 27, 2021 | 85.00 | 85.00 | 83.86 | 84.23 | 30,518 | -0.19(-0.22%) |
Apr 26, 2021 | 83.27 | 84.53 | 83.27 | 84.41 | 15,360 | +1.89(+2.30%) |
Apr 23, 2021 | 80.33 | 82.88 | 79.96 | 82.52 | 25,123 | +2.32(+2.89%) |
Apr 22, 2021 | 80.79 | 82.19 | 80.06 | 80.20 | 19,771 | -0.21(-0.27%) |
Apr 21, 2021 | 76.88 | 80.41 | 76.88 | 80.41 | 14,925 | +3.26(+4.22%) |
Apr 20, 2021 | 79.48 | 79.61 | 76.06 | 77.16 | 148,668 | -2.83(-3.54%) |
Apr 19, 2021 | 81.07 | 81.56 | 79.40 | 79.98 | 52,096 | -1.78(-2.18%) |
Apr 16, 2021 | 82.02 | 82.12 | 80.92 | 81.77 | 53,016 | -0.15(-0.18%) |
Apr 15, 2021 | 83.41 | 83.41 | 80.98 | 81.91 | 78,256 | -0.71(-0.86%) |
Apr 14, 2021 | 83.15 | 84.26 | 82.26 | 82.63 | 26,680 | +0.24(+0.30%) |
Apr 13, 2021 | 83.28 | 83.28 | 81.42 | 82.38 | 58,751 | -0.59(-0.71%) |
Apr 12, 2021 | 83.99 | 84.34 | 82.66 | 82.97 | 24,151 | -0.97(-1.15%) |
Apr 09, 2021 | 83.95 | 83.98 | 83.30 | 83.93 | 22,560 | -0.15(-0.17%) |
Apr 08, 2021 | 83.48 | 84.08 | 82.41 | 84.08 | 18,929 | +1.16(+1.40%) |
Apr 07, 2021 | 84.58 | 84.71 | 82.63 | 82.92 | 14,952 | -1.85(-2.19%) |
Apr 06, 2021 | 85.20 | 85.76 | 84.65 | 84.77 | 67,203 | -0.30(-0.36%) |
Apr 05, 2021 | 85.75 | 85.75 | 83.64 | 85.07 | 57,964 | +0.84(+1.00%) |
Apr 01, 2021 | 83.58 | 84.29 | 83.47 | 84.24 | 104,186 | +1.30(+1.57%) |
Mar 31, 2021 | 81.03 | 83.33 | 81.03 | 82.94 | 44,149 | +2.93(+3.66%) |
Mar 30, 2021 | 78.04 | 80.41 | 77.72 | 80.01 | 101,733 | +1.64(+2.09%) |
Mar 29, 2021 | 81.00 | 81.43 | 78.17 | 78.37 | 19,642 | -3.08(-3.78%) |
Mar 26, 2021 | 81.50 | 82.00 | 79.31 | 81.45 | 33,942 | +0.37(+0.46%) |
Mar 25, 2021 | 77.71 | 81.22 | 77.24 | 81.08 | 83,911 | +1.91(+2.41%) |
Mar 24, 2021 | 83.39 | 83.67 | 79.16 | 79.16 | 32,526 | -3.49(-4.22%) |
Mar 23, 2021 | 85.89 | 85.98 | 82.31 | 82.66 | 47,280 | -3.76(-4.36%) |
Mar 22, 2021 | 87.12 | 87.27 | 85.45 | 86.42 | 18,174 | +0.11(+0.12%) |
Mar 19, 2021 | 84.95 | 86.83 | 84.04 | 86.31 | 55,067 | +1.42(+1.68%) |
Mar 18, 2021 | 87.89 | 88.50 | 84.71 | 84.89 | 92,246 | -4.10(-4.60%) |
Mar 17, 2021 | 85.96 | 89.42 | 85.69 | 88.98 | 26,053 | +1.50(+1.72%) |
Mar 16, 2021 | 89.44 | 89.44 | 86.53 | 87.48 | 36,833 | -1.69(-1.89%) |
Mar 15, 2021 | 88.58 | 89.26 | 87.93 | 89.17 | 41,676 | +0.87(+0.98%) |
Mar 12, 2021 | 87.00 | 88.42 | 86.49 | 88.30 | 52,913 | +0.24(+0.28%) |
Mar 11, 2021 | 86.12 | 88.07 | 86.10 | 88.06 | 41,219 | +3.58(+4.24%) |
Mar 10, 2021 | 84.84 | 86.20 | 83.89 | 84.48 | 71,402 | +1.37(+1.64%) |
Mar 09, 2021 | 81.52 | 83.72 | 81.52 | 83.11 | 53,726 | +4.05(+5.12%) |
Mar 08, 2021 | 80.54 | 82.04 | 78.77 | 79.07 | 137,525 | -1.13(-1.41%) |
Mar 05, 2021 | 79.51 | 80.55 | 74.00 | 80.20 | 226,728 | +0.67(+0.85%) |
Mar 04, 2021 | 83.32 | 84.01 | 77.29 | 79.53 | 100,123 | -3.95(-4.73%) |
Mar 03, 2021 | 86.47 | 87.17 | 83.31 | 83.47 | 106,034 | -2.78(-3.22%) |
Mar 02, 2021 | 89.04 | 89.04 | 86.25 | 86.25 | 226,466 | -2.38(-2.68%) |