Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.69 | 89.74 | 88.58 | 89.15 | 50,193 | -0.66(-0.73%) |
May 27, 2021 | 89.08 | 90.25 | 88.99 | 89.81 | 77,435 | +2.06(+2.35%) |
May 26, 2021 | 87.42 | 87.77 | 86.74 | 87.74 | 82,730 | +0.37(+0.42%) |
May 25, 2021 | 88.93 | 89.17 | 87.22 | 87.37 | 63,845 | -1.19(-1.35%) |
May 24, 2021 | 88.81 | 88.92 | 88.02 | 88.56 | 40,726 | -0.21(-0.24%) |
May 21, 2021 | 88.97 | 89.40 | 87.58 | 88.78 | 40,483 | +0.96(+1.09%) |
May 20, 2021 | 88.66 | 88.77 | 86.98 | 87.82 | 49,352 | -0.60(-0.68%) |
May 19, 2021 | 88.19 | 88.93 | 86.34 | 88.42 | 75,153 | -0.96(-1.07%) |
May 18, 2021 | 91.59 | 92.88 | 89.22 | 89.38 | 49,778 | -2.54(-2.76%) |
May 17, 2021 | 91.90 | 92.38 | 90.44 | 91.92 | 73,874 | -0.72(-0.77%) |
May 14, 2021 | 92.13 | 92.94 | 91.33 | 92.63 | 49,538 | +1.35(+1.48%) |
May 13, 2021 | 87.07 | 91.91 | 86.87 | 91.29 | 74,487 | +4.66(+5.38%) |
May 12, 2021 | 89.37 | 90.64 | 86.15 | 86.63 | 108,297 | -3.39(-3.77%) |
May 11, 2021 | 89.50 | 90.38 | 89.06 | 90.02 | 91,807 | -0.78(-0.86%) |
May 10, 2021 | 91.11 | 93.19 | 90.35 | 90.80 | 120,697 | +0.55(+0.61%) |
May 07, 2021 | 88.90 | 90.33 | 87.18 | 90.25 | 92,719 | +2.45(+2.79%) |
May 06, 2021 | 86.66 | 87.81 | 84.95 | 87.80 | 110,352 | +2.04(+2.37%) |
May 05, 2021 | 85.57 | 86.28 | 83.56 | 85.76 | 61,644 | +1.45(+1.72%) |
May 04, 2021 | 83.52 | 84.39 | 82.80 | 84.31 | 79,474 | +0.07(+0.08%) |
May 03, 2021 | 83.66 | 84.85 | 82.67 | 84.24 | 112,137 | +1.24(+1.49%) |
Apr 30, 2021 | 83.24 | 84.17 | 82.77 | 83.00 | 102,777 | -1.28(-1.52%) |
Apr 29, 2021 | 84.33 | 84.75 | 83.20 | 84.28 | 57,659 | +0.65(+0.78%) |
Apr 28, 2021 | 82.71 | 84.74 | 82.65 | 83.63 | 38,508 | +0.64(+0.77%) |
Apr 27, 2021 | 83.00 | 83.26 | 82.04 | 82.99 | 65,262 | +0.14(+0.16%) |
Apr 26, 2021 | 83.86 | 85.49 | 82.72 | 82.86 | 56,073 | -0.44(-0.52%) |
Apr 23, 2021 | 81.77 | 84.08 | 81.61 | 83.29 | 66,970 | +1.92(+2.36%) |
Apr 22, 2021 | 82.37 | 82.90 | 81.24 | 81.37 | 60,316 | -0.98(-1.19%) |
Apr 21, 2021 | 80.00 | 82.42 | 80.00 | 82.35 | 55,903 | +2.43(+3.04%) |
Apr 20, 2021 | 81.80 | 81.80 | 79.13 | 79.92 | 64,755 | -2.33(-2.83%) |
Apr 19, 2021 | 83.41 | 83.51 | 81.75 | 82.25 | 82,700 | -1.79(-2.13%) |
Apr 16, 2021 | 85.31 | 85.50 | 83.48 | 84.04 | 94,006 | -0.54(-0.64%) |
Apr 15, 2021 | 84.60 | 84.79 | 82.56 | 84.58 | 75,792 | +0.25(+0.30%) |
Apr 14, 2021 | 83.51 | 85.15 | 83.51 | 84.33 | 44,172 | +0.60(+0.72%) |
Apr 13, 2021 | 84.97 | 84.97 | 83.08 | 83.73 | 79,237 | -1.25(-1.47%) |
Apr 12, 2021 | 84.29 | 85.01 | 83.57 | 84.98 | 70,757 | +0.67(+0.79%) |
Apr 09, 2021 | 83.18 | 84.48 | 82.91 | 84.31 | 73,987 | +1.49(+1.80%) |
Apr 08, 2021 | 83.03 | 83.53 | 81.63 | 82.82 | 89,556 | +0.06(+0.07%) |
Apr 07, 2021 | 84.40 | 84.40 | 82.14 | 82.76 | 66,749 | -1.46(-1.74%) |
Apr 06, 2021 | 83.88 | 85.95 | 83.88 | 84.22 | 66,768 | +0.22(+0.27%) |
Apr 05, 2021 | 83.83 | 84.13 | 82.38 | 84.00 | 60,404 | +1.18(+1.43%) |
Apr 01, 2021 | 83.23 | 83.23 | 81.62 | 82.82 | 107,627 | +0.18(+0.22%) |
Mar 31, 2021 | 82.99 | 83.93 | 82.04 | 82.63 | 83,798 | -0.43(-0.51%) |
Mar 30, 2021 | 81.88 | 84.08 | 81.88 | 83.06 | 53,500 | +1.10(+1.35%) |
Mar 29, 2021 | 84.02 | 85.39 | 81.72 | 81.96 | 98,932 | -2.44(-2.89%) |
Mar 26, 2021 | 83.04 | 84.55 | 82.50 | 84.40 | 78,321 | +2.38(+2.91%) |
Mar 25, 2021 | 79.95 | 82.60 | 79.36 | 82.01 | 92,985 | +1.47(+1.83%) |
Mar 24, 2021 | 82.26 | 84.20 | 80.48 | 80.54 | 133,158 | -0.61(-0.75%) |
Mar 23, 2021 | 82.99 | 83.38 | 80.81 | 81.15 | 111,203 | -3.03(-3.60%) |
Mar 22, 2021 | 85.28 | 85.40 | 83.57 | 84.18 | 72,908 | -1.55(-1.81%) |
Mar 19, 2021 | 87.27 | 87.66 | 85.70 | 85.73 | 305,545 | -1.79(-2.05%) |
Mar 18, 2021 | 88.26 | 90.20 | 87.14 | 87.53 | 150,413 | -1.06(-1.19%) |
Mar 17, 2021 | 88.77 | 89.17 | 88.02 | 88.58 | 94,194 | +0.15(+0.16%) |
Mar 16, 2021 | 88.86 | 89.51 | 87.79 | 88.44 | 73,223 | -1.18(-1.32%) |
Mar 15, 2021 | 90.66 | 90.66 | 87.82 | 89.62 | 94,986 | -1.49(-1.64%) |
Mar 12, 2021 | 91.09 | 92.23 | 90.44 | 91.11 | 122,177 | +0.40(+0.44%) |
Mar 11, 2021 | 89.82 | 91.10 | 89.12 | 90.72 | 135,144 | +1.05(+1.17%) |
Mar 10, 2021 | 87.91 | 89.73 | 87.66 | 89.67 | 107,905 | +2.11(+2.41%) |
Mar 09, 2021 | 88.02 | 88.02 | 86.27 | 87.56 | 147,132 | +0.08(+0.09%) |
Mar 08, 2021 | 85.98 | 87.96 | 85.73 | 87.48 | 139,347 | +2.14(+2.51%) |
Mar 05, 2021 | 83.01 | 85.37 | 81.19 | 85.34 | 149,625 | +3.77(+4.62%) |
Mar 04, 2021 | 82.41 | 82.41 | 79.78 | 81.57 | 164,370 | -0.85(-1.03%) |
Mar 03, 2021 | 81.88 | 83.76 | 81.03 | 82.42 | 104,795 | +0.73(+0.89%) |
Mar 02, 2021 | 81.66 | 82.44 | 81.42 | 81.69 | 121,066 | -0.50(-0.61%) |