Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.00 | 87.69 | 85.30 | 85.39 | 522,957 | -0.26(-0.30%) |
May 27, 2021 | 83.30 | 85.84 | 82.33 | 85.65 | 549,121 | +1.93(+2.31%) |
May 26, 2021 | 83.14 | 84.10 | 81.82 | 83.72 | 589,753 | +0.26(+0.31%) |
May 25, 2021 | 84.16 | 85.50 | 83.37 | 83.46 | 560,285 | -1.57(-1.85%) |
May 24, 2021 | 86.58 | 87.25 | 84.74 | 85.03 | 774,220 | -0.71(-0.83%) |
May 21, 2021 | 84.75 | 87.44 | 84.17 | 85.74 | 710,156 | +1.25(+1.48%) |
May 20, 2021 | 82.38 | 84.75 | 82.38 | 84.49 | 458,123 | +2.72(+3.33%) |
May 19, 2021 | 81.09 | 82.14 | 79.60 | 81.77 | 537,945 | +0.14(+0.17%) |
May 18, 2021 | 78.76 | 82.73 | 78.76 | 81.63 | 780,424 | +3.10(+3.95%) |
May 17, 2021 | 78.34 | 79.70 | 77.50 | 78.53 | 633,308 | -0.37(-0.47%) |
May 14, 2021 | 78.02 | 79.68 | 77.16 | 78.90 | 813,756 | +1.90(+2.47%) |
May 13, 2021 | 80.39 | 81.13 | 76.19 | 77.00 | 876,286 | -2.72(-3.41%) |
May 12, 2021 | 79.90 | 80.83 | 79.25 | 79.72 | 1,204,093 | -0.84(-1.04%) |
May 11, 2021 | 78.22 | 82.12 | 77.10 | 80.56 | 1,204,171 | +0.06(+0.07%) |
May 10, 2021 | 83.78 | 83.95 | 80.02 | 80.50 | 892,752 | -3.64(-4.33%) |
May 07, 2021 | 87.30 | 89.26 | 83.92 | 84.14 | 888,406 | -2.04(-2.37%) |
May 06, 2021 | 90.00 | 93.72 | 83.03 | 86.18 | 1,854,237 | -2.66(-2.99%) |
May 05, 2021 | 91.81 | 93.07 | 88.64 | 88.84 | 768,287 | -2.50(-2.74%) |
May 04, 2021 | 91.97 | 91.99 | 89.39 | 91.34 | 502,866 | -0.75(-0.81%) |
May 03, 2021 | 91.46 | 93.00 | 90.35 | 92.09 | 518,526 | +0.19(+0.21%) |
Apr 30, 2021 | 92.81 | 93.75 | 91.50 | 91.90 | 552,400 | -2.08(-2.21%) |
Apr 29, 2021 | 96.18 | 96.19 | 93.74 | 93.98 | 585,910 | -1.98(-2.06%) |
Apr 28, 2021 | 94.55 | 96.75 | 94.38 | 95.96 | 267,228 | +1.39(+1.47%) |
Apr 27, 2021 | 95.23 | 95.27 | 93.64 | 94.57 | 442,762 | -0.42(-0.44%) |
Apr 26, 2021 | 94.65 | 95.41 | 93.12 | 94.99 | 496,322 | +0.03(+0.03%) |
Apr 23, 2021 | 93.28 | 95.99 | 93.28 | 94.96 | 600,100 | +1.34(+1.43%) |
Apr 22, 2021 | 94.47 | 95.48 | 91.79 | 93.62 | 454,054 | -0.70(-0.74%) |
Apr 21, 2021 | 92.95 | 95.24 | 92.54 | 94.32 | 569,455 | +1.40(+1.51%) |
Apr 20, 2021 | 91.07 | 93.08 | 90.67 | 92.92 | 553,790 | +1.92(+2.11%) |
Apr 19, 2021 | 91.27 | 93.21 | 89.28 | 91.00 | 739,490 | -1.06(-1.15%) |
Apr 16, 2021 | 91.12 | 92.37 | 89.97 | 92.06 | 687,200 | +0.62(+0.68%) |
Apr 15, 2021 | 87.35 | 91.72 | 87.15 | 91.44 | 695,607 | +5.12(+5.93%) |
Apr 14, 2021 | 87.82 | 88.44 | 85.70 | 86.32 | 535,598 | -1.67(-1.90%) |
Apr 13, 2021 | 88.64 | 89.32 | 87.60 | 87.99 | 425,518 | +0.30(+0.34%) |
Apr 12, 2021 | 87.35 | 88.87 | 87.11 | 87.69 | 586,311 | -0.30(-0.34%) |
Apr 09, 2021 | 87.77 | 88.23 | 86.77 | 87.99 | 684,400 | -0.01(-0.01%) |
Apr 08, 2021 | 88.84 | 89.39 | 86.76 | 88.00 | 1,105,799 | +0.92(+1.06%) |
Apr 07, 2021 | 88.96 | 89.68 | 86.28 | 87.08 | 1,351,355 | -1.40(-1.58%) |
Apr 06, 2021 | 86.63 | 88.86 | 85.83 | 88.48 | 717,265 | +2.42(+2.81%) |
Apr 05, 2021 | 87.40 | 87.59 | 84.33 | 86.06 | 661,556 | -1.57(-1.79%) |
Apr 01, 2021 | 88.31 | 89.70 | 86.19 | 87.63 | 665,800 | -0.62(-0.70%) |
Mar 31, 2021 | 86.04 | 88.82 | 85.04 | 88.25 | 871,324 | +3.27(+3.85%) |
Mar 30, 2021 | 80.55 | 85.20 | 80.55 | 84.98 | 1,195,356 | +3.70(+4.55%) |
Mar 29, 2021 | 82.44 | 82.85 | 80.57 | 81.28 | 460,858 | -1.31(-1.59%) |
Mar 26, 2021 | 82.51 | 83.67 | 80.35 | 82.59 | 623,500 | +0.09(+0.11%) |
Mar 25, 2021 | 83.44 | 84.49 | 81.95 | 82.50 | 817,040 | -1.68(-2.00%) |
Mar 24, 2021 | 90.79 | 90.79 | 83.75 | 84.18 | 1,083,334 | -6.79(-7.46%) |
Mar 23, 2021 | 90.88 | 91.08 | 87.25 | 90.97 | 621,010 | +0.68(+0.75%) |
Mar 22, 2021 | 90.31 | 92.27 | 89.62 | 90.29 | 770,058 | +0.59(+0.66%) |
Mar 19, 2021 | 84.72 | 90.23 | 84.20 | 89.70 | 1,350,900 | +5.95(+7.10%) |
Mar 18, 2021 | 84.00 | 84.54 | 81.04 | 83.75 | 768,987 | -1.17(-1.38%) |
Mar 17, 2021 | 85.96 | 86.22 | 83.00 | 84.92 | 1,038,477 | -1.90(-2.19%) |
Mar 16, 2021 | 87.99 | 89.04 | 85.56 | 86.82 | 948,417 | -0.22(-0.25%) |
Mar 15, 2021 | 87.78 | 88.99 | 86.62 | 87.04 | 876,556 | -1.30(-1.47%) |
Mar 12, 2021 | 89.01 | 90.32 | 87.01 | 88.34 | 570,200 | -2.04(-2.26%) |
Mar 11, 2021 | 88.93 | 91.15 | 88.93 | 90.38 | 623,535 | +2.78(+3.17%) |
Mar 10, 2021 | 91.30 | 92.00 | 87.02 | 87.60 | 641,811 | -2.15(-2.40%) |
Mar 09, 2021 | 89.76 | 90.81 | 88.56 | 89.75 | 656,802 | +3.84(+4.47%) |
Mar 08, 2021 | 86.65 | 87.73 | 83.79 | 85.91 | 970,427 | -1.07(-1.23%) |
Mar 05, 2021 | 84.76 | 87.17 | 77.77 | 86.98 | 1,584,200 | +3.32(+3.97%) |
Mar 04, 2021 | 89.00 | 90.40 | 82.94 | 83.66 | 1,326,353 | -6.30(-7.00%) |
Mar 03, 2021 | 93.89 | 93.89 | 88.34 | 89.96 | 1,050,466 | -3.58(-3.83%) |
Mar 02, 2021 | 96.03 | 96.03 | 93.08 | 93.54 | 472,086 | -2.29(-2.39%) |