Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.60 | 88.24 | 86.98 | 87.90 | 791,872 | +0.57(+0.65%) |
May 27, 2021 | 87.97 | 88.12 | 87.00 | 87.33 | 707,410 | -0.15(-0.17%) |
May 26, 2021 | 88.86 | 89.18 | 87.32 | 87.48 | 548,531 | -0.73(-0.83%) |
May 25, 2021 | 89.34 | 90.10 | 88.03 | 88.21 | 660,418 | -0.50(-0.56%) |
May 24, 2021 | 87.92 | 89.20 | 87.41 | 88.71 | 556,293 | +1.59(+1.83%) |
May 21, 2021 | 86.88 | 87.90 | 86.75 | 87.12 | 309,904 | +0.45(+0.52%) |
May 20, 2021 | 86.29 | 87.67 | 85.50 | 86.67 | 849,921 | +0.74(+0.86%) |
May 19, 2021 | 84.50 | 86.17 | 84.50 | 85.93 | 553,057 | +0.65(+0.76%) |
May 18, 2021 | 85.48 | 86.49 | 85.18 | 85.28 | 496,189 | -0.12(-0.14%) |
May 17, 2021 | 85.91 | 86.45 | 84.92 | 85.40 | 369,647 | -0.35(-0.41%) |
May 14, 2021 | 85.80 | 87.14 | 85.48 | 85.75 | 454,733 | +0.50(+0.59%) |
May 13, 2021 | 85.13 | 86.14 | 84.75 | 85.25 | 1,101,128 | +0.28(+0.33%) |
May 12, 2021 | 81.94 | 86.00 | 81.50 | 84.97 | 1,714,206 | +2.81(+3.42%) |
May 11, 2021 | 81.59 | 82.44 | 81.01 | 82.16 | 951,353 | -0.48(-0.58%) |
May 10, 2021 | 83.06 | 84.01 | 82.34 | 82.64 | 1,220,436 | -0.18(-0.22%) |
May 07, 2021 | 81.05 | 83.38 | 81.02 | 82.82 | 554,523 | +1.48(+1.82%) |
May 06, 2021 | 81.07 | 82.41 | 80.37 | 81.34 | 1,175,067 | +0.01(+0.01%) |
May 05, 2021 | 82.23 | 82.42 | 80.92 | 81.33 | 3,245,683 | -0.12(-0.15%) |
May 04, 2021 | 79.80 | 81.55 | 78.75 | 81.45 | 4,672,094 | -1.90(-2.28%) |
May 03, 2021 | 85.29 | 85.88 | 83.13 | 83.35 | 630,832 | -1.50(-1.77%) |
Apr 30, 2021 | 83.81 | 85.58 | 82.81 | 84.85 | 869,600 | +1.35(+1.62%) |
Apr 29, 2021 | 86.50 | 86.50 | 82.46 | 83.50 | 1,006,007 | -3.75(-4.30%) |
Apr 28, 2021 | 87.42 | 88.47 | 86.94 | 87.25 | 1,006,977 | -0.06(-0.07%) |
Apr 27, 2021 | 88.00 | 88.32 | 86.73 | 87.31 | 978,317 | -1.53(-1.72%) |
Apr 26, 2021 | 89.14 | 89.49 | 88.29 | 88.84 | 404,764 | +0.29(+0.33%) |
Apr 23, 2021 | 88.63 | 89.27 | 87.70 | 88.55 | 548,700 | -0.15(-0.17%) |
Apr 22, 2021 | 87.99 | 89.95 | 87.89 | 88.70 | 524,360 | +0.76(+0.86%) |
Apr 21, 2021 | 85.02 | 88.02 | 84.90 | 87.94 | 681,892 | +2.67(+3.13%) |
Apr 20, 2021 | 85.83 | 86.47 | 83.66 | 85.27 | 944,370 | +0.04(+0.05%) |
Apr 19, 2021 | 85.94 | 86.83 | 84.84 | 85.23 | 1,137,228 | -1.02(-1.18%) |
Apr 16, 2021 | 86.27 | 86.88 | 85.08 | 86.25 | 1,079,300 | +0.46(+0.54%) |
Apr 15, 2021 | 80.90 | 85.82 | 80.54 | 85.79 | 1,820,349 | +6.25(+7.86%) |
Apr 14, 2021 | 79.12 | 80.09 | 78.09 | 79.54 | 1,623,676 | +0.71(+0.90%) |
Apr 13, 2021 | 78.75 | 79.97 | 78.34 | 78.83 | 423,576 | -0.32(-0.40%) |
Apr 12, 2021 | 79.92 | 80.30 | 79.14 | 79.15 | 1,469,119 | -0.84(-1.06%) |
Apr 09, 2021 | 78.73 | 80.31 | 78.31 | 80.00 | 574,100 | +1.34(+1.71%) |
Apr 08, 2021 | 77.14 | 78.91 | 76.41 | 78.65 | 663,352 | +2.20(+2.88%) |
Apr 07, 2021 | 77.13 | 78.22 | 76.16 | 76.45 | 542,752 | -1.15(-1.48%) |
Apr 06, 2021 | 76.06 | 77.78 | 75.76 | 77.60 | 895,083 | +1.16(+1.52%) |
Apr 05, 2021 | 77.90 | 78.69 | 76.32 | 76.44 | 711,369 | -0.65(-0.84%) |
Apr 01, 2021 | 75.84 | 78.13 | 75.84 | 77.09 | 801,000 | +1.24(+1.63%) |
Mar 31, 2021 | 76.87 | 78.21 | 75.85 | 75.85 | 1,110,322 | -0.86(-1.12%) |
Mar 30, 2021 | 76.35 | 77.43 | 76.01 | 76.71 | 1,335,939 | +0.26(+0.34%) |
Mar 29, 2021 | 76.49 | 77.59 | 75.22 | 76.45 | 810,636 | -1.34(-1.72%) |
Mar 26, 2021 | 76.00 | 77.84 | 75.38 | 77.79 | 741,900 | +2.48(+3.29%) |
Mar 25, 2021 | 75.77 | 76.67 | 73.85 | 75.31 | 603,118 | -0.46(-0.61%) |
Mar 24, 2021 | 75.60 | 76.92 | 75.42 | 75.77 | 601,998 | +0.64(+0.85%) |
Mar 23, 2021 | 77.28 | 77.67 | 74.90 | 75.13 | 625,000 | -2.35(-3.03%) |
Mar 22, 2021 | 77.50 | 78.69 | 76.34 | 77.48 | 649,971 | +0.09(+0.12%) |
Mar 19, 2021 | 76.45 | 78.09 | 75.86 | 77.39 | 1,202,000 | +1.13(+1.48%) |
Mar 18, 2021 | 76.55 | 77.96 | 75.15 | 76.26 | 1,055,654 | -1.09(-1.41%) |
Mar 17, 2021 | 75.08 | 77.62 | 73.81 | 77.35 | 1,000,925 | +2.44(+3.26%) |
Mar 16, 2021 | 75.48 | 75.97 | 73.64 | 74.91 | 827,598 | -0.62(-0.82%) |
Mar 15, 2021 | 73.23 | 75.94 | 73.23 | 75.53 | 555,525 | +1.73(+2.34%) |
Mar 12, 2021 | 73.74 | 73.98 | 72.40 | 73.80 | 1,024,700 | -0.58(-0.78%) |
Mar 11, 2021 | 73.33 | 75.40 | 73.09 | 74.38 | 970,398 | +1.62(+2.23%) |
Mar 10, 2021 | 73.57 | 74.26 | 71.94 | 72.76 | 1,682,957 | +0.38(+0.53%) |
Mar 09, 2021 | 72.15 | 73.51 | 71.06 | 72.38 | 929,767 | +1.59(+2.25%) |
Mar 08, 2021 | 71.89 | 74.46 | 70.74 | 70.79 | 1,701,026 | -1.22(-1.69%) |
Mar 05, 2021 | 71.82 | 72.92 | 69.53 | 72.01 | 1,435,500 | +0.34(+0.47%) |
Mar 04, 2021 | 73.71 | 74.40 | 69.78 | 71.67 | 1,233,285 | -2.15(-2.91%) |
Mar 03, 2021 | 74.64 | 75.58 | 73.15 | 73.82 | 1,575,689 | -1.68(-2.23%) |
Mar 02, 2021 | 76.32 | 77.50 | 74.72 | 75.50 | 3,098,760 | -0.83(-1.09%) |