Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.81 | 86.79 | 84.40 | 86.63 | 116,763 | +1.32(+1.55%) |
May 27, 2021 | 84.35 | 85.88 | 83.33 | 85.31 | 90,828 | +2.27(+2.73%) |
May 26, 2021 | 80.97 | 83.42 | 80.28 | 83.04 | 128,095 | +2.84(+3.54%) |
May 25, 2021 | 81.36 | 82.20 | 79.99 | 80.20 | 94,805 | -1.14(-1.41%) |
May 24, 2021 | 81.57 | 81.62 | 80.63 | 81.34 | 69,399 | +0.49(+0.61%) |
May 21, 2021 | 81.18 | 81.23 | 80.05 | 80.85 | 91,569 | +0.87(+1.09%) |
May 20, 2021 | 79.95 | 80.28 | 78.72 | 79.97 | 159,135 | -0.25(-0.31%) |
May 19, 2021 | 79.42 | 80.92 | 78.17 | 80.23 | 108,474 | -0.59(-0.73%) |
May 18, 2021 | 82.70 | 83.33 | 80.74 | 80.82 | 81,730 | -2.51(-3.01%) |
May 17, 2021 | 75.43 | 83.95 | 75.43 | 83.33 | 103,122 | -0.34(-0.41%) |
May 14, 2021 | 82.58 | 83.87 | 82.07 | 83.67 | 92,286 | +1.74(+2.12%) |
May 13, 2021 | 79.32 | 82.67 | 79.32 | 81.93 | 99,532 | +2.63(+3.31%) |
May 12, 2021 | 83.39 | 83.82 | 79.00 | 79.31 | 156,014 | -2.90(-3.53%) |
May 11, 2021 | 84.28 | 84.82 | 82.09 | 82.20 | 135,997 | -3.01(-3.53%) |
May 10, 2021 | 87.65 | 87.65 | 85.21 | 85.21 | 112,235 | -1.97(-2.26%) |
May 07, 2021 | 87.16 | 88.00 | 87.02 | 87.18 | 112,282 | -0.48(-0.55%) |
May 06, 2021 | 87.61 | 87.83 | 86.29 | 87.66 | 104,524 | +0.34(+0.39%) |
May 05, 2021 | 87.78 | 88.33 | 86.71 | 87.32 | 115,330 | -0.24(-0.28%) |
May 04, 2021 | 87.96 | 89.17 | 86.41 | 87.57 | 70,598 | -0.97(-1.10%) |
May 03, 2021 | 87.58 | 88.79 | 86.50 | 88.54 | 207,929 | +2.02(+2.33%) |
Apr 30, 2021 | 86.65 | 87.29 | 85.80 | 86.52 | 168,022 | -1.14(-1.30%) |
Apr 29, 2021 | 88.33 | 88.63 | 86.68 | 87.66 | 92,773 | +0.08(+0.09%) |
Apr 28, 2021 | 87.78 | 87.78 | 86.37 | 87.59 | 96,084 | +0.46(+0.52%) |
Apr 27, 2021 | 87.11 | 89.60 | 85.82 | 87.13 | 98,489 | +0.83(+0.97%) |
Apr 26, 2021 | 84.75 | 86.66 | 83.63 | 86.30 | 96,339 | +1.07(+1.25%) |
Apr 23, 2021 | 84.75 | 85.87 | 83.76 | 85.23 | 143,886 | +1.89(+2.27%) |
Apr 22, 2021 | 84.84 | 84.95 | 83.26 | 83.34 | 92,627 | -0.78(-0.92%) |
Apr 21, 2021 | 82.41 | 85.05 | 79.84 | 84.11 | 98,531 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.95 | 81.39 | 82.57 | 79,251 | -2.48(-2.92%) |
Apr 19, 2021 | 84.99 | 85.87 | 84.06 | 85.06 | 84,452 | -0.24(-0.28%) |
Apr 16, 2021 | 85.14 | 85.63 | 83.64 | 85.30 | 96,646 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.20 | 84.23 | 52,752 | +0.22(+0.27%) |
Apr 14, 2021 | 82.96 | 85.81 | 82.96 | 84.01 | 91,163 | +1.28(+1.55%) |
Apr 13, 2021 | 84.11 | 84.11 | 81.77 | 82.73 | 95,076 | -1.40(-1.66%) |
Apr 12, 2021 | 84.35 | 84.77 | 82.69 | 84.12 | 69,017 | +0.11(+0.13%) |
Apr 09, 2021 | 83.00 | 84.56 | 82.16 | 84.02 | 106,548 | +0.90(+1.08%) |
Apr 08, 2021 | 82.43 | 83.54 | 81.34 | 83.12 | 74,217 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.37 | 81.52 | 82.18 | 67,485 | -1.73(-2.06%) |
Apr 06, 2021 | 83.81 | 85.16 | 83.67 | 83.90 | 109,875 | +0.29(+0.35%) |
Apr 05, 2021 | 82.41 | 83.73 | 82.02 | 83.61 | 123,323 | +1.84(+2.25%) |
Apr 01, 2021 | 81.00 | 82.25 | 79.54 | 81.77 | 68,075 | +0.84(+1.04%) |
Mar 31, 2021 | 79.63 | 81.91 | 79.18 | 80.93 | 171,969 | +1.44(+1.82%) |
Mar 30, 2021 | 79.19 | 80.07 | 78.58 | 79.48 | 94,150 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.92 | 78.84 | 78.95 | 109,922 | -1.79(-2.22%) |
Mar 26, 2021 | 81.35 | 81.78 | 79.18 | 80.74 | 136,151 | +0.16(+0.20%) |
Mar 25, 2021 | 77.51 | 80.95 | 76.61 | 80.58 | 117,461 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.25 | 77.83 | 77.86 | 100,758 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.63 | 78.08 | 142,704 | -2.98(-3.67%) |
Mar 22, 2021 | 82.26 | 82.26 | 80.39 | 81.06 | 74,453 | -1.56(-1.89%) |
Mar 19, 2021 | 84.02 | 84.02 | 82.02 | 82.62 | 326,040 | -1.37(-1.63%) |
Mar 18, 2021 | 84.83 | 87.06 | 82.98 | 83.99 | 251,524 | -0.50(-0.60%) |
Mar 17, 2021 | 81.67 | 84.57 | 81.47 | 84.49 | 187,206 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.77 | 80.11 | 81.42 | 165,867 | -1.19(-1.44%) |
Mar 15, 2021 | 82.76 | 83.15 | 81.31 | 82.61 | 124,814 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.63 | 82.43 | 83.19 | 208,106 | -0.19(-0.23%) |
Mar 11, 2021 | 85.63 | 85.66 | 83.03 | 83.38 | 173,362 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.45 | 82.44 | 85.13 | 135,522 | +2.26(+2.73%) |
Mar 09, 2021 | 84.17 | 84.17 | 82.47 | 82.87 | 174,232 | -0.92(-1.10%) |
Mar 08, 2021 | 84.51 | 84.95 | 82.58 | 83.79 | 130,208 | -1.18(-1.39%) |
Mar 05, 2021 | 85.69 | 86.76 | 82.99 | 84.97 | 250,493 | +1.18(+1.41%) |
Mar 04, 2021 | 83.16 | 84.56 | 81.43 | 83.79 | 228,113 | +0.73(+0.87%) |
Mar 03, 2021 | 81.50 | 84.06 | 81.50 | 83.06 | 166,415 | +1.89(+2.32%) |
Mar 02, 2021 | 81.37 | 81.90 | 79.73 | 81.18 | 210,999 | -0.08(-0.10%) |