Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.05 | 89.05 | 88.17 | 88.61 | 31,434 | +0.09(+0.10%) |
May 27, 2021 | 88.51 | 88.70 | 88.37 | 88.52 | 66,624 | +0.60(+0.68%) |
May 26, 2021 | 87.45 | 87.97 | 87.45 | 87.92 | 26,330 | +0.82(+0.94%) |
May 25, 2021 | 88.19 | 88.31 | 87.10 | 87.10 | 46,040 | -0.64(-0.73%) |
May 24, 2021 | 87.91 | 88.04 | 87.50 | 87.74 | 50,359 | +0.42(+0.48%) |
May 21, 2021 | 87.80 | 87.89 | 87.20 | 87.32 | 20,084 | +0.19(+0.22%) |
May 20, 2021 | 86.96 | 87.32 | 86.60 | 87.13 | 36,130 | +0.37(+0.43%) |
May 19, 2021 | 86.03 | 86.78 | 85.48 | 86.75 | 51,030 | -0.58(-0.66%) |
May 18, 2021 | 88.35 | 88.37 | 87.32 | 87.33 | 46,712 | -0.94(-1.07%) |
May 17, 2021 | 87.97 | 88.32 | 87.36 | 88.27 | 40,910 | -0.08(-0.09%) |
May 14, 2021 | 87.69 | 88.50 | 87.38 | 88.35 | 41,327 | +1.45(+1.66%) |
May 13, 2021 | 85.58 | 87.29 | 85.58 | 86.91 | 169,375 | +1.65(+1.93%) |
May 12, 2021 | 87.34 | 87.82 | 85.28 | 85.26 | 73,677 | -2.74(-3.12%) |
May 11, 2021 | 87.36 | 88.35 | 87.17 | 88.00 | 67,509 | -0.80(-0.90%) |
May 10, 2021 | 90.00 | 90.21 | 88.80 | 88.80 | 79,985 | -1.04(-1.16%) |
May 07, 2021 | 88.73 | 89.88 | 88.73 | 89.85 | 40,683 | +0.96(+1.08%) |
May 06, 2021 | 88.64 | 88.89 | 87.61 | 88.89 | 32,171 | +0.47(+0.53%) |
May 05, 2021 | 88.78 | 89.06 | 87.89 | 88.42 | 55,399 | -0.18(-0.21%) |
May 04, 2021 | 88.40 | 88.60 | 87.75 | 88.60 | 49,953 | -0.32(-0.36%) |
May 03, 2021 | 89.22 | 89.41 | 88.75 | 88.92 | 65,585 | +0.52(+0.59%) |
Apr 30, 2021 | 89.07 | 89.14 | 88.22 | 88.40 | 110,957 | -1.21(-1.35%) |
Apr 29, 2021 | 90.24 | 90.24 | 89.10 | 89.61 | 71,997 | +0.02(+0.03%) |
Apr 28, 2021 | 89.64 | 89.84 | 89.41 | 89.58 | 44,478 | -0.05(-0.05%) |
Apr 27, 2021 | 89.67 | 89.80 | 89.34 | 89.63 | 38,058 | +0.16(+0.18%) |
Apr 26, 2021 | 89.56 | 89.70 | 89.33 | 89.47 | 61,730 | +0.38(+0.43%) |
Apr 23, 2021 | 87.85 | 89.38 | 87.85 | 89.08 | 81,604 | +1.50(+1.72%) |
Apr 22, 2021 | 88.17 | 88.65 | 87.39 | 87.58 | 59,290 | -0.37(-0.43%) |
Apr 21, 2021 | 86.50 | 87.96 | 86.26 | 87.95 | 57,396 | +1.51(+1.75%) |
Apr 20, 2021 | 87.50 | 87.67 | 85.98 | 86.44 | 99,349 | -1.31(-1.49%) |
Apr 19, 2021 | 88.16 | 88.22 | 87.30 | 87.75 | 85,589 | -0.49(-0.56%) |
Apr 16, 2021 | 88.04 | 88.45 | 87.83 | 88.24 | 68,281 | +0.65(+0.74%) |
Apr 15, 2021 | 87.70 | 87.70 | 86.89 | 87.59 | 34,665 | +0.63(+0.73%) |
Apr 14, 2021 | 86.68 | 87.67 | 86.68 | 86.96 | 64,013 | +0.49(+0.56%) |
Apr 13, 2021 | 86.94 | 86.94 | 85.99 | 86.48 | 54,773 | -0.37(-0.43%) |
Apr 12, 2021 | 86.69 | 86.98 | 86.43 | 86.84 | 66,033 | +0.26(+0.30%) |
Apr 09, 2021 | 86.23 | 86.65 | 86.01 | 86.59 | 64,742 | +0.39(+0.45%) |
Apr 08, 2021 | 86.26 | 86.26 | 85.38 | 86.19 | 46,504 | +0.39(+0.46%) |
Apr 07, 2021 | 86.43 | 86.51 | 85.69 | 85.80 | 59,475 | -0.68(-0.78%) |
Apr 06, 2021 | 86.67 | 87.07 | 86.40 | 86.48 | 67,398 | +0.06(+0.07%) |
Apr 05, 2021 | 86.83 | 86.92 | 85.99 | 86.42 | 75,090 | +0.61(+0.71%) |
Apr 01, 2021 | 85.22 | 85.86 | 85.06 | 85.81 | 74,526 | +1.05(+1.24%) |
Mar 31, 2021 | 85.01 | 85.29 | 84.55 | 84.76 | 64,805 | +0.17(+0.20%) |
Mar 30, 2021 | 83.73 | 84.78 | 83.42 | 84.59 | 70,369 | +0.99(+1.19%) |
Mar 29, 2021 | 84.79 | 85.34 | 83.40 | 83.59 | 58,957 | -1.56(-1.83%) |
Mar 26, 2021 | 83.99 | 85.15 | 83.53 | 85.15 | 51,419 | +1.94(+2.33%) |
Mar 25, 2021 | 81.00 | 83.45 | 80.49 | 83.21 | 57,363 | +1.73(+2.12%) |
Mar 24, 2021 | 82.80 | 83.48 | 81.49 | 81.49 | 58,583 | -0.50(-0.61%) |
Mar 23, 2021 | 83.76 | 83.82 | 81.75 | 81.99 | 55,682 | -2.21(-2.62%) |
Mar 22, 2021 | 84.36 | 84.59 | 83.93 | 84.19 | 72,726 | -0.46(-0.54%) |
Mar 19, 2021 | 84.45 | 85.43 | 84.01 | 84.65 | 60,064 | -0.04(-0.05%) |
Mar 18, 2021 | 86.01 | 86.76 | 84.50 | 84.70 | 55,418 | -1.66(-1.93%) |
Mar 17, 2021 | 85.48 | 86.39 | 84.98 | 86.36 | 51,205 | +0.56(+0.65%) |
Mar 16, 2021 | 86.97 | 86.97 | 85.54 | 85.80 | 75,329 | -1.10(-1.27%) |
Mar 15, 2021 | 85.88 | 86.94 | 85.65 | 86.91 | 57,749 | +1.17(+1.37%) |
Mar 12, 2021 | 84.82 | 85.78 | 84.82 | 85.73 | 41,085 | +0.78(+0.92%) |
Mar 11, 2021 | 84.30 | 85.15 | 84.19 | 84.95 | 69,139 | +1.30(+1.55%) |
Mar 10, 2021 | 83.61 | 83.95 | 83.20 | 83.65 | 44,458 | +1.08(+1.31%) |
Mar 09, 2021 | 83.05 | 83.25 | 82.32 | 82.57 | 51,960 | +0.60(+0.73%) |
Mar 08, 2021 | 81.88 | 83.04 | 81.39 | 81.97 | 46,454 | +0.61(+0.75%) |
Mar 05, 2021 | 80.44 | 81.48 | 78.16 | 81.35 | 101,567 | +1.91(+2.40%) |
Mar 04, 2021 | 81.29 | 81.51 | 78.30 | 79.45 | 38,683 | -1.76(-2.17%) |
Mar 03, 2021 | 82.13 | 82.49 | 81.21 | 81.21 | 36,458 | -0.73(-0.90%) |
Mar 02, 2021 | 83.02 | 83.02 | 81.86 | 81.94 | 63,165 | -1.12(-1.35%) |