Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.56 | 85.73 | 85.32 | 85.58 | 32,360 | +0.24(+0.28%) |
May 27, 2021 | 85.32 | 85.43 | 85.15 | 85.33 | 84,526 | +0.66(+0.78%) |
May 26, 2021 | 84.56 | 84.79 | 84.35 | 84.67 | 37,964 | +0.02(+0.02%) |
May 25, 2021 | 85.42 | 85.42 | 84.56 | 84.65 | 1,464,473 | -0.60(-0.70%) |
May 24, 2021 | 84.95 | 85.40 | 84.95 | 85.25 | 36,287 | +0.47(+0.55%) |
May 21, 2021 | 85.16 | 85.39 | 84.56 | 84.79 | 31,254 | -0.13(-0.16%) |
May 20, 2021 | 84.76 | 85.23 | 84.61 | 84.92 | 96,183 | +0.30(+0.35%) |
May 19, 2021 | 84.74 | 85.11 | 83.96 | 84.63 | 51,490 | -1.84(-2.13%) |
May 18, 2021 | 87.09 | 87.30 | 86.42 | 86.46 | 46,677 | -0.29(-0.33%) |
May 17, 2021 | 85.96 | 86.77 | 85.77 | 86.75 | 51,846 | +0.70(+0.82%) |
May 14, 2021 | 85.44 | 86.09 | 85.37 | 86.05 | 33,915 | +0.63(+0.74%) |
May 13, 2021 | 84.68 | 85.56 | 84.48 | 85.42 | 60,750 | +0.44(+0.52%) |
May 12, 2021 | 86.35 | 86.52 | 84.73 | 84.98 | 73,847 | -2.20(-2.53%) |
May 11, 2021 | 86.07 | 87.20 | 85.60 | 87.18 | 77,734 | -0.11(-0.12%) |
May 10, 2021 | 88.28 | 88.76 | 87.23 | 87.29 | 126,245 | -0.01(-0.02%) |
May 07, 2021 | 86.46 | 87.30 | 86.27 | 87.30 | 41,228 | +1.03(+1.20%) |
May 06, 2021 | 85.42 | 86.27 | 85.07 | 86.27 | 97,707 | +1.35(+1.59%) |
May 05, 2021 | 84.64 | 85.05 | 84.16 | 84.91 | 100,293 | +1.64(+1.97%) |
May 04, 2021 | 82.76 | 83.27 | 82.31 | 83.27 | 155,667 | +0.11(+0.13%) |
May 03, 2021 | 82.68 | 83.40 | 82.61 | 83.17 | 117,837 | +1.17(+1.43%) |
Apr 30, 2021 | 82.83 | 82.97 | 81.93 | 81.99 | 60,695 | -1.39(-1.67%) |
Apr 29, 2021 | 83.78 | 83.82 | 82.76 | 83.38 | 53,059 | +0.01(+0.01%) |
Apr 28, 2021 | 83.25 | 83.69 | 83.09 | 83.37 | 50,415 | +0.19(+0.23%) |
Apr 27, 2021 | 83.15 | 83.35 | 82.80 | 83.18 | 51,141 | -0.34(-0.41%) |
Apr 26, 2021 | 83.24 | 83.68 | 83.24 | 83.52 | 39,968 | +0.66(+0.80%) |
Apr 23, 2021 | 82.08 | 82.93 | 82.08 | 82.86 | 39,608 | +1.20(+1.47%) |
Apr 22, 2021 | 82.55 | 82.55 | 81.50 | 81.66 | 66,641 | -0.96(-1.16%) |
Apr 21, 2021 | 81.21 | 82.65 | 81.21 | 82.62 | 42,618 | +1.08(+1.32%) |
Apr 20, 2021 | 82.18 | 82.18 | 81.27 | 81.54 | 42,942 | -1.03(-1.25%) |
Apr 19, 2021 | 82.82 | 82.89 | 82.32 | 82.57 | 30,266 | -0.09(-0.11%) |
Apr 16, 2021 | 82.43 | 82.70 | 82.25 | 82.66 | 53,443 | +0.80(+0.97%) |
Apr 15, 2021 | 81.32 | 82.00 | 81.25 | 81.87 | 43,685 | +1.28(+1.59%) |
Apr 14, 2021 | 79.96 | 80.85 | 79.96 | 80.59 | 38,230 | +0.81(+1.01%) |
Apr 13, 2021 | 79.71 | 79.94 | 79.39 | 79.78 | 61,759 | +0.21(+0.26%) |
Apr 12, 2021 | 79.69 | 79.71 | 79.37 | 79.57 | 40,310 | -0.42(-0.52%) |
Apr 09, 2021 | 79.57 | 79.99 | 79.43 | 79.99 | 34,141 | +0.27(+0.34%) |
Apr 08, 2021 | 79.53 | 79.80 | 79.21 | 79.71 | 39,987 | +0.39(+0.49%) |
Apr 07, 2021 | 79.69 | 79.75 | 79.18 | 79.33 | 38,118 | -0.29(-0.36%) |
Apr 06, 2021 | 79.52 | 79.84 | 79.43 | 79.62 | 36,683 | -0.27(-0.34%) |
Apr 05, 2021 | 79.20 | 80.00 | 79.20 | 79.89 | 40,621 | +1.33(+1.69%) |
Apr 01, 2021 | 78.07 | 78.56 | 77.76 | 78.56 | 45,744 | +0.79(+1.01%) |
Mar 31, 2021 | 77.83 | 78.07 | 77.61 | 77.77 | 23,275 | -0.08(-0.10%) |
Mar 30, 2021 | 77.74 | 78.07 | 77.53 | 77.85 | 98,232 | -0.15(-0.20%) |
Mar 29, 2021 | 77.97 | 78.26 | 77.58 | 78.00 | 33,313 | -0.11(-0.15%) |
Mar 26, 2021 | 77.02 | 78.15 | 77.02 | 78.12 | 496,163 | +1.72(+2.25%) |
Mar 25, 2021 | 75.73 | 76.46 | 75.12 | 76.40 | 133,639 | +0.43(+0.57%) |
Mar 24, 2021 | 76.00 | 76.76 | 75.94 | 75.97 | 55,853 | +0.25(+0.33%) |
Mar 23, 2021 | 76.86 | 76.86 | 75.58 | 75.72 | 64,761 | -1.51(-1.96%) |
Mar 22, 2021 | 77.26 | 77.43 | 76.91 | 77.23 | 41,701 | -0.13(-0.16%) |
Mar 19, 2021 | 77.58 | 77.61 | 76.59 | 77.36 | 55,340 | -0.39(-0.51%) |
Mar 18, 2021 | 78.11 | 78.73 | 77.68 | 77.75 | 33,633 | -0.61(-0.78%) |
Mar 17, 2021 | 77.53 | 78.41 | 77.33 | 78.36 | 53,647 | +0.48(+0.61%) |
Mar 16, 2021 | 78.34 | 78.34 | 77.68 | 77.89 | 49,762 | -0.72(-0.91%) |
Mar 15, 2021 | 78.58 | 78.60 | 77.85 | 78.60 | 124,593 | -0.39(-0.49%) |
Mar 12, 2021 | 78.50 | 78.99 | 78.34 | 78.99 | 31,798 | +0.21(+0.26%) |
Mar 11, 2021 | 78.50 | 78.86 | 78.46 | 78.78 | 69,850 | +1.07(+1.37%) |
Mar 10, 2021 | 77.22 | 77.95 | 77.07 | 77.72 | 63,961 | +0.41(+0.53%) |
Mar 09, 2021 | 77.38 | 77.68 | 76.80 | 77.30 | 59,521 | +0.38(+0.49%) |
Mar 08, 2021 | 76.60 | 77.77 | 76.40 | 76.93 | 83,098 | +0.28(+0.36%) |
Mar 05, 2021 | 76.19 | 76.73 | 74.88 | 76.65 | 95,506 | +1.34(+1.79%) |
Mar 04, 2021 | 76.75 | 76.92 | 74.61 | 75.31 | 140,757 | -1.77(-2.29%) |
Mar 03, 2021 | 77.31 | 77.64 | 76.69 | 77.07 | 90,720 | -0.30(-0.39%) |
Mar 02, 2021 | 76.95 | 77.82 | 76.89 | 77.38 | 83,827 | +0.66(+0.86%) |