Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.89 | 86.98 | 86.75 | 86.85 | 286,689 | +0.19(+0.22%) |
May 27, 2021 | 86.73 | 86.99 | 86.62 | 86.66 | 332,916 | +0.25(+0.29%) |
May 26, 2021 | 86.40 | 86.53 | 86.10 | 86.41 | 470,052 | +0.03(+0.03%) |
May 25, 2021 | 86.83 | 86.89 | 86.27 | 86.38 | 437,672 | -0.24(-0.27%) |
May 24, 2021 | 86.61 | 86.92 | 86.44 | 86.61 | 603,474 | +0.23(+0.26%) |
May 21, 2021 | 86.65 | 87.05 | 86.28 | 86.39 | 504,990 | +0.06(+0.07%) |
May 20, 2021 | 85.82 | 86.61 | 85.65 | 86.33 | 375,523 | +0.63(+0.74%) |
May 19, 2021 | 85.47 | 85.70 | 84.61 | 85.70 | 748,967 | -0.41(-0.48%) |
May 18, 2021 | 86.99 | 86.99 | 86.12 | 86.12 | 553,612 | -0.87(-1.00%) |
May 17, 2021 | 87.17 | 87.35 | 86.72 | 86.98 | 602,076 | -0.20(-0.23%) |
May 14, 2021 | 86.94 | 87.40 | 86.81 | 87.18 | 431,162 | +0.63(+0.73%) |
May 13, 2021 | 84.98 | 86.88 | 84.98 | 86.55 | 714,386 | +1.57(+1.85%) |
May 12, 2021 | 86.74 | 86.74 | 84.93 | 84.98 | 858,170 | -1.78(-2.05%) |
May 11, 2021 | 87.58 | 87.58 | 86.39 | 86.76 | 892,680 | -1.20(-1.36%) |
May 10, 2021 | 87.99 | 88.86 | 87.94 | 87.95 | 740,344 | +0.48(+0.55%) |
May 07, 2021 | 86.86 | 87.57 | 86.72 | 87.47 | 810,146 | +0.49(+0.56%) |
May 06, 2021 | 86.43 | 86.98 | 86.19 | 86.98 | 454,365 | +0.56(+0.65%) |
May 05, 2021 | 86.35 | 86.57 | 85.79 | 86.42 | 669,885 | +0.19(+0.22%) |
May 04, 2021 | 85.49 | 86.23 | 85.45 | 86.23 | 762,138 | +0.58(+0.68%) |
May 03, 2021 | 85.22 | 86.01 | 85.14 | 85.64 | 500,289 | +0.88(+1.03%) |
Apr 30, 2021 | 84.99 | 84.99 | 84.47 | 84.77 | 496,515 | -0.38(-0.44%) |
Apr 29, 2021 | 84.70 | 85.18 | 84.68 | 85.15 | 426,017 | +0.90(+1.07%) |
Apr 28, 2021 | 84.49 | 84.59 | 84.15 | 84.24 | 386,754 | -0.01(-0.01%) |
Apr 27, 2021 | 84.23 | 84.38 | 83.88 | 84.25 | 410,564 | +0.08(+0.09%) |
Apr 26, 2021 | 84.80 | 84.81 | 84.13 | 84.18 | 349,863 | -0.42(-0.50%) |
Apr 23, 2021 | 84.06 | 84.84 | 83.97 | 84.60 | 401,247 | +0.54(+0.64%) |
Apr 22, 2021 | 84.61 | 84.73 | 83.97 | 84.06 | 461,128 | -0.61(-0.72%) |
Apr 21, 2021 | 83.69 | 84.73 | 83.69 | 84.67 | 657,979 | +1.06(+1.27%) |
Apr 20, 2021 | 83.53 | 83.69 | 83.29 | 83.61 | 408,669 | -0.01(-0.01%) |
Apr 19, 2021 | 83.58 | 83.76 | 83.35 | 83.62 | 465,651 | +0.00(+0.00%) |
Apr 16, 2021 | 83.55 | 83.85 | 83.42 | 83.62 | 484,726 | +0.53(+0.63%) |
Apr 15, 2021 | 82.82 | 83.11 | 82.57 | 83.09 | 526,332 | +0.58(+0.71%) |
Apr 14, 2021 | 82.20 | 82.74 | 82.20 | 82.51 | 472,063 | +0.14(+0.17%) |
Apr 13, 2021 | 82.42 | 82.51 | 82.06 | 82.37 | 275,811 | -0.39(-0.47%) |
Apr 12, 2021 | 82.44 | 82.77 | 82.39 | 82.75 | 428,710 | +0.42(+0.51%) |
Apr 09, 2021 | 82.15 | 82.35 | 81.79 | 82.33 | 493,328 | +0.45(+0.55%) |
Apr 08, 2021 | 82.06 | 82.06 | 81.62 | 81.88 | 376,027 | -0.08(-0.10%) |
Apr 07, 2021 | 82.54 | 82.65 | 81.86 | 81.96 | 1,021,257 | -0.52(-0.63%) |
Apr 06, 2021 | 82.43 | 82.65 | 82.27 | 82.48 | 409,614 | +0.10(+0.13%) |
Apr 05, 2021 | 82.12 | 82.57 | 81.97 | 82.38 | 617,989 | +0.78(+0.96%) |
Apr 01, 2021 | 81.41 | 81.62 | 80.76 | 81.60 | 720,185 | +0.38(+0.46%) |
Mar 31, 2021 | 81.51 | 81.77 | 81.18 | 81.22 | 373,233 | -0.33(-0.40%) |
Mar 30, 2021 | 81.92 | 81.96 | 81.38 | 81.55 | 435,325 | -0.22(-0.26%) |
Mar 29, 2021 | 81.76 | 82.13 | 81.32 | 81.77 | 476,328 | -0.10(-0.13%) |
Mar 26, 2021 | 80.86 | 81.89 | 80.62 | 81.87 | 619,183 | +1.50(+1.86%) |
Mar 25, 2021 | 79.32 | 80.47 | 78.77 | 80.37 | 563,591 | +1.04(+1.31%) |
Mar 24, 2021 | 79.33 | 80.26 | 79.32 | 79.34 | 389,164 | +0.31(+0.39%) |
Mar 23, 2021 | 79.57 | 79.68 | 78.81 | 79.03 | 343,884 | -0.65(-0.82%) |
Mar 22, 2021 | 79.29 | 79.77 | 79.12 | 79.68 | 539,859 | +0.25(+0.32%) |
Mar 19, 2021 | 79.89 | 79.94 | 79.14 | 79.43 | 553,660 | -0.34(-0.42%) |
Mar 18, 2021 | 80.13 | 80.49 | 79.63 | 79.76 | 438,836 | -0.41(-0.51%) |
Mar 17, 2021 | 80.12 | 80.32 | 79.67 | 80.18 | 401,735 | +0.19(+0.23%) |
Mar 16, 2021 | 80.57 | 80.57 | 79.80 | 79.99 | 407,580 | -0.65(-0.80%) |
Mar 15, 2021 | 80.20 | 80.65 | 79.68 | 80.63 | 432,334 | +0.61(+0.76%) |
Mar 12, 2021 | 79.67 | 80.08 | 79.67 | 80.03 | 376,041 | +0.66(+0.83%) |
Mar 11, 2021 | 79.68 | 79.90 | 79.21 | 79.37 | 460,469 | -0.07(-0.08%) |
Mar 10, 2021 | 78.32 | 79.76 | 78.32 | 79.44 | 518,015 | +1.24(+1.58%) |
Mar 09, 2021 | 78.88 | 79.14 | 78.19 | 78.20 | 593,605 | -0.35(-0.44%) |
Mar 08, 2021 | 77.79 | 79.28 | 77.71 | 78.54 | 803,264 | +0.95(+1.22%) |
Mar 05, 2021 | 76.10 | 77.79 | 75.63 | 77.60 | 769,470 | +2.03(+2.69%) |
Mar 04, 2021 | 76.65 | 76.89 | 74.75 | 75.56 | 714,553 | -1.02(-1.33%) |
Mar 03, 2021 | 76.77 | 77.39 | 76.59 | 76.59 | 545,496 | -0.28(-0.37%) |
Mar 02, 2021 | 77.04 | 77.31 | 76.62 | 76.87 | 428,262 | -0.02(-0.02%) |