Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.70 | 86.70 | 85.87 | 86.09 | 76,686 | -0.32(-0.37%) |
May 27, 2021 | 86.43 | 86.66 | 86.29 | 86.41 | 125,287 | +0.41(+0.47%) |
May 26, 2021 | 85.99 | 86.13 | 85.72 | 86.00 | 106,450 | +0.32(+0.37%) |
May 25, 2021 | 86.90 | 86.98 | 85.59 | 85.68 | 134,313 | -0.84(-0.97%) |
May 24, 2021 | 86.73 | 86.88 | 86.50 | 86.52 | 88,406 | +0.23(+0.27%) |
May 21, 2021 | 86.46 | 87.04 | 86.14 | 86.29 | 269,960 | +0.26(+0.30%) |
May 20, 2021 | 85.92 | 86.37 | 85.66 | 86.03 | 63,599 | +0.36(+0.42%) |
May 19, 2021 | 84.73 | 85.77 | 84.14 | 85.67 | 125,353 | -0.33(-0.38%) |
May 18, 2021 | 86.87 | 86.94 | 86.00 | 86.00 | 117,766 | -0.94(-1.08%) |
May 17, 2021 | 86.99 | 87.14 | 86.51 | 86.94 | 147,873 | -0.18(-0.21%) |
May 14, 2021 | 86.13 | 87.27 | 85.81 | 87.12 | 118,815 | +1.47(+1.72%) |
May 13, 2021 | 84.23 | 86.01 | 84.23 | 85.65 | 369,996 | +1.51(+1.79%) |
May 12, 2021 | 86.15 | 86.15 | 84.02 | 84.15 | 273,922 | -2.13(-2.46%) |
May 11, 2021 | 86.43 | 86.95 | 85.75 | 86.27 | 1,593,057 | -1.33(-1.52%) |
May 10, 2021 | 88.12 | 88.75 | 87.49 | 87.61 | 140,641 | -0.28(-0.32%) |
May 07, 2021 | 86.81 | 87.93 | 86.57 | 87.89 | 149,471 | +1.28(+1.47%) |
May 06, 2021 | 85.97 | 86.61 | 85.31 | 86.61 | 96,460 | +0.63(+0.73%) |
May 05, 2021 | 86.07 | 86.36 | 85.44 | 85.98 | 168,729 | +0.23(+0.27%) |
May 04, 2021 | 85.16 | 85.75 | 84.91 | 85.75 | 202,108 | +0.07(+0.08%) |
May 03, 2021 | 85.31 | 86.04 | 85.10 | 85.68 | 54,165 | +0.91(+1.07%) |
Apr 30, 2021 | 84.96 | 85.15 | 84.66 | 84.77 | 129,638 | -0.55(-0.65%) |
Apr 29, 2021 | 85.06 | 85.46 | 84.60 | 85.33 | 200,249 | +0.06(+0.07%) |
Apr 28, 2021 | 85.39 | 85.47 | 85.12 | 85.27 | 65,533 | -0.03(-0.03%) |
Apr 27, 2021 | 84.94 | 85.30 | 84.89 | 85.30 | 102,932 | +0.37(+0.43%) |
Apr 26, 2021 | 85.05 | 85.34 | 84.81 | 84.93 | 54,175 | +0.13(+0.15%) |
Apr 23, 2021 | 83.79 | 85.05 | 83.54 | 84.80 | 69,526 | +0.90(+1.07%) |
Apr 22, 2021 | 84.78 | 84.78 | 83.73 | 83.90 | 157,632 | -0.84(-0.99%) |
Apr 21, 2021 | 83.83 | 84.75 | 83.83 | 84.75 | 87,051 | +0.81(+0.97%) |
Apr 20, 2021 | 84.93 | 84.93 | 83.61 | 83.93 | 288,155 | -0.61(-0.72%) |
Apr 19, 2021 | 84.80 | 84.92 | 84.33 | 84.54 | 75,645 | -0.37(-0.43%) |
Apr 16, 2021 | 84.72 | 85.12 | 84.63 | 84.91 | 99,324 | +0.51(+0.61%) |
Apr 15, 2021 | 83.97 | 84.42 | 83.92 | 84.40 | 91,754 | +0.84(+1.01%) |
Apr 14, 2021 | 83.28 | 84.12 | 83.28 | 83.56 | 104,899 | +0.14(+0.17%) |
Apr 13, 2021 | 83.56 | 83.56 | 82.94 | 83.41 | 41,365 | -0.22(-0.27%) |
Apr 12, 2021 | 83.50 | 83.76 | 83.45 | 83.63 | 97,916 | +0.16(+0.20%) |
Apr 09, 2021 | 82.96 | 83.47 | 82.68 | 83.47 | 407,125 | +0.61(+0.73%) |
Apr 08, 2021 | 82.85 | 82.89 | 82.32 | 82.86 | 118,268 | +0.22(+0.27%) |
Apr 07, 2021 | 82.88 | 82.96 | 82.45 | 82.64 | 106,446 | -0.26(-0.31%) |
Apr 06, 2021 | 83.02 | 83.21 | 82.78 | 82.90 | 134,100 | -0.14(-0.17%) |
Apr 05, 2021 | 82.90 | 83.17 | 82.38 | 83.04 | 173,655 | +0.80(+0.98%) |
Apr 01, 2021 | 81.66 | 82.24 | 81.62 | 82.24 | 266,002 | +0.85(+1.04%) |
Mar 31, 2021 | 81.70 | 81.95 | 81.39 | 81.39 | 91,816 | -0.10(-0.12%) |
Mar 30, 2021 | 80.79 | 81.60 | 80.72 | 81.49 | 53,435 | +0.65(+0.80%) |
Mar 29, 2021 | 81.07 | 81.54 | 80.59 | 80.84 | 225,795 | -0.48(-0.59%) |
Mar 26, 2021 | 80.24 | 81.42 | 80.01 | 81.32 | 88,667 | +1.38(+1.73%) |
Mar 25, 2021 | 78.34 | 80.14 | 78.00 | 79.94 | 180,297 | +1.19(+1.51%) |
Mar 24, 2021 | 80.14 | 80.24 | 78.70 | 78.75 | 171,901 | -0.75(-0.95%) |
Mar 23, 2021 | 80.82 | 80.98 | 79.24 | 79.51 | 1,628,163 | -1.62(-2.00%) |
Mar 22, 2021 | 81.05 | 81.38 | 80.69 | 81.13 | 174,780 | +0.46(+0.57%) |
Mar 19, 2021 | 80.25 | 81.03 | 79.88 | 80.67 | 49,057 | +0.30(+0.37%) |
Mar 18, 2021 | 80.97 | 81.89 | 80.27 | 80.37 | 58,417 | -0.96(-1.19%) |
Mar 17, 2021 | 80.50 | 81.53 | 80.36 | 81.34 | 54,956 | +0.56(+0.69%) |
Mar 16, 2021 | 81.28 | 81.28 | 80.52 | 80.78 | 120,113 | -0.62(-0.76%) |
Mar 15, 2021 | 80.76 | 81.41 | 80.54 | 81.40 | 80,136 | +0.78(+0.97%) |
Mar 12, 2021 | 79.95 | 80.65 | 79.95 | 80.61 | 59,533 | +0.40(+0.49%) |
Mar 11, 2021 | 79.83 | 80.45 | 79.64 | 80.22 | 78,924 | +0.44(+0.56%) |
Mar 10, 2021 | 79.33 | 80.12 | 79.17 | 79.78 | 133,930 | +1.13(+1.43%) |
Mar 09, 2021 | 78.71 | 79.40 | 78.54 | 78.65 | 77,153 | +0.34(+0.43%) |
Mar 08, 2021 | 77.78 | 79.29 | 77.78 | 78.31 | 99,358 | +0.75(+0.97%) |
Mar 05, 2021 | 75.96 | 77.71 | 75.21 | 77.56 | 45,323 | +2.20(+2.92%) |
Mar 04, 2021 | 76.67 | 77.06 | 74.46 | 75.36 | 121,375 | -1.47(-1.91%) |
Mar 03, 2021 | 77.29 | 77.69 | 76.83 | 76.83 | 86,032 | -0.56(-0.72%) |
Mar 02, 2021 | 77.90 | 77.95 | 77.32 | 77.38 | 55,446 | -0.57(-0.73%) |