Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.15 | 85.15 | 84.06 | 84.74 | 481,383 | +0.04(+0.05%) |
May 27, 2021 | 83.87 | 84.93 | 83.68 | 84.70 | 1,314,218 | +0.96(+1.15%) |
May 26, 2021 | 83.27 | 83.89 | 83.04 | 83.74 | 490,325 | +0.70(+0.84%) |
May 25, 2021 | 83.39 | 83.78 | 82.91 | 83.04 | 554,288 | -0.07(-0.09%) |
May 24, 2021 | 83.40 | 83.40 | 82.71 | 83.11 | 495,428 | +0.05(+0.06%) |
May 21, 2021 | 83.59 | 84.05 | 82.95 | 83.06 | 680,389 | -0.65(-0.78%) |
May 20, 2021 | 82.60 | 83.89 | 82.30 | 83.71 | 643,466 | +0.85(+1.02%) |
May 19, 2021 | 83.31 | 83.60 | 81.90 | 82.86 | 844,377 | -1.01(-1.20%) |
May 18, 2021 | 84.79 | 85.20 | 83.82 | 83.87 | 726,776 | -0.97(-1.14%) |
May 17, 2021 | 85.09 | 85.15 | 83.77 | 84.84 | 803,342 | -0.19(-0.23%) |
May 14, 2021 | 84.82 | 85.71 | 84.26 | 85.04 | 825,075 | -0.01(-0.01%) |
May 13, 2021 | 83.84 | 85.74 | 83.84 | 85.05 | 623,361 | +1.37(+1.64%) |
May 12, 2021 | 86.69 | 87.16 | 83.52 | 83.68 | 799,345 | -3.05(-3.51%) |
May 11, 2021 | 87.77 | 88.33 | 86.39 | 86.72 | 773,306 | -1.04(-1.19%) |
May 10, 2021 | 88.09 | 89.27 | 87.47 | 87.76 | 792,748 | +0.21(+0.24%) |
May 07, 2021 | 88.08 | 88.67 | 87.52 | 87.55 | 660,708 | -0.25(-0.28%) |
May 06, 2021 | 88.12 | 88.41 | 87.16 | 87.80 | 721,366 | +0.04(+0.05%) |
May 05, 2021 | 86.63 | 88.08 | 86.57 | 87.76 | 605,163 | +1.04(+1.20%) |
May 04, 2021 | 87.81 | 87.90 | 86.38 | 86.71 | 758,084 | -1.02(-1.17%) |
May 03, 2021 | 88.05 | 88.73 | 86.94 | 87.74 | 948,101 | -0.08(-0.09%) |
Apr 30, 2021 | 86.75 | 87.84 | 86.65 | 87.82 | 1,172,773 | +0.92(+1.06%) |
Apr 29, 2021 | 86.65 | 87.27 | 85.96 | 86.90 | 862,834 | +0.96(+1.11%) |
Apr 28, 2021 | 86.48 | 86.48 | 84.86 | 85.94 | 802,669 | -0.31(-0.36%) |
Apr 27, 2021 | 84.85 | 87.57 | 83.95 | 86.25 | 1,433,029 | +1.17(+1.37%) |
Apr 26, 2021 | 85.25 | 85.58 | 83.83 | 85.08 | 1,125,787 | -0.11(-0.13%) |
Apr 23, 2021 | 87.15 | 88.14 | 84.86 | 85.20 | 1,014,053 | -1.17(-1.35%) |
Apr 22, 2021 | 85.65 | 86.79 | 85.20 | 86.36 | 767,913 | +0.69(+0.81%) |
Apr 21, 2021 | 84.85 | 86.34 | 84.69 | 85.67 | 702,747 | +0.84(+0.99%) |
Apr 20, 2021 | 86.09 | 86.17 | 84.32 | 84.83 | 879,506 | -1.12(-1.31%) |
Apr 19, 2021 | 85.94 | 86.53 | 84.96 | 85.95 | 735,166 | +0.01(+0.01%) |
Apr 16, 2021 | 87.26 | 87.39 | 85.92 | 85.94 | 1,159,211 | -0.89(-1.02%) |
Apr 15, 2021 | 87.98 | 88.01 | 86.68 | 86.83 | 963,883 | -0.86(-0.98%) |
Apr 14, 2021 | 86.17 | 87.95 | 85.40 | 87.69 | 1,219,380 | +1.01(+1.16%) |
Apr 13, 2021 | 84.74 | 88.11 | 83.90 | 86.68 | 1,964,964 | +1.52(+1.78%) |
Apr 12, 2021 | 83.13 | 85.30 | 82.75 | 85.16 | 841,211 | +1.64(+1.96%) |
Apr 09, 2021 | 84.48 | 84.92 | 83.08 | 83.52 | 818,608 | -0.85(-1.01%) |
Apr 08, 2021 | 85.49 | 85.64 | 83.26 | 84.37 | 1,988,247 | -0.86(-1.01%) |
Apr 07, 2021 | 84.24 | 85.51 | 84.15 | 85.23 | 687,945 | +1.25(+1.48%) |
Apr 06, 2021 | 83.73 | 84.67 | 83.36 | 83.99 | 856,014 | +0.19(+0.23%) |
Apr 05, 2021 | 83.93 | 84.58 | 83.21 | 83.80 | 925,648 | +0.08(+0.09%) |
Apr 01, 2021 | 84.41 | 85.35 | 83.31 | 83.72 | 1,001,852 | -0.58(-0.69%) |
Mar 31, 2021 | 85.07 | 85.29 | 83.85 | 84.29 | 1,609,496 | -0.67(-0.78%) |
Mar 30, 2021 | 85.79 | 86.29 | 84.64 | 84.96 | 1,109,789 | -0.89(-1.04%) |
Mar 29, 2021 | 85.94 | 86.51 | 85.02 | 85.86 | 693,834 | -0.53(-0.61%) |
Mar 26, 2021 | 86.37 | 87.25 | 85.73 | 86.38 | 717,237 | +0.13(+0.15%) |
Mar 25, 2021 | 82.99 | 86.71 | 82.94 | 86.25 | 862,257 | +2.39(+2.84%) |
Mar 24, 2021 | 85.01 | 86.12 | 83.86 | 83.87 | 878,352 | -0.98(-1.16%) |
Mar 23, 2021 | 84.68 | 85.35 | 84.30 | 84.85 | 840,395 | -0.09(-0.10%) |
Mar 22, 2021 | 84.74 | 85.98 | 83.94 | 84.94 | 925,503 | +0.81(+0.96%) |
Mar 19, 2021 | 83.49 | 84.51 | 82.68 | 84.13 | 3,149,916 | +0.35(+0.42%) |
Mar 18, 2021 | 83.23 | 85.46 | 83.02 | 83.78 | 813,006 | +0.49(+0.59%) |
Mar 17, 2021 | 84.79 | 85.42 | 81.35 | 83.29 | 1,294,834 | -2.14(-2.50%) |
Mar 16, 2021 | 85.80 | 85.94 | 84.49 | 85.43 | 787,513 | +0.00(+0.00%) |
Mar 15, 2021 | 83.51 | 85.66 | 83.30 | 85.43 | 818,367 | +2.21(+2.66%) |
Mar 12, 2021 | 83.42 | 83.65 | 82.46 | 83.22 | 870,719 | +0.01(+0.01%) |
Mar 11, 2021 | 84.70 | 85.62 | 82.86 | 83.21 | 1,057,987 | -1.65(-1.94%) |
Mar 10, 2021 | 84.32 | 85.16 | 83.44 | 84.86 | 754,179 | +0.82(+0.98%) |
Mar 09, 2021 | 85.73 | 86.78 | 83.80 | 84.03 | 1,330,855 | -1.29(-1.51%) |
Mar 08, 2021 | 83.00 | 86.16 | 82.60 | 85.32 | 816,189 | +2.19(+2.64%) |
Mar 05, 2021 | 81.52 | 83.40 | 80.27 | 83.13 | 914,734 | +2.24(+2.76%) |
Mar 04, 2021 | 81.60 | 82.07 | 79.21 | 80.89 | 1,159,090 | -0.69(-0.85%) |
Mar 03, 2021 | 83.75 | 83.84 | 81.45 | 81.58 | 704,116 | -1.98(-2.37%) |
Mar 02, 2021 | 83.69 | 84.11 | 81.87 | 83.57 | 859,227 | +0.20(+0.24%) |