Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.76 | 87.16 | 86.76 | 87.10 | 4,972 | +0.29(+0.34%) |
May 27, 2021 | 86.54 | 86.81 | 86.47 | 86.81 | 6,418 | +0.76(+0.89%) |
May 26, 2021 | 85.63 | 86.35 | 85.43 | 86.05 | 5,107 | +0.72(+0.85%) |
May 25, 2021 | 86.48 | 86.80 | 85.32 | 85.32 | 8,108 | -0.78(-0.91%) |
May 24, 2021 | 86.11 | 86.28 | 85.80 | 86.11 | 6,009 | +0.37(+0.43%) |
May 21, 2021 | 85.51 | 86.14 | 85.46 | 85.73 | 12,193 | +0.84(+0.99%) |
May 20, 2021 | 84.58 | 85.32 | 84.44 | 84.89 | 7,289 | +0.48(+0.56%) |
May 19, 2021 | 83.64 | 84.42 | 82.99 | 84.42 | 12,032 | -0.34(-0.40%) |
May 18, 2021 | 86.16 | 86.20 | 84.76 | 84.76 | 19,704 | -1.09(-1.27%) |
May 17, 2021 | 86.09 | 86.09 | 85.23 | 85.85 | 86,783 | -0.36(-0.41%) |
May 14, 2021 | 85.20 | 86.33 | 85.20 | 86.20 | 7,112 | +1.52(+1.79%) |
May 13, 2021 | 83.04 | 84.93 | 82.81 | 84.69 | 14,528 | +1.78(+2.15%) |
May 12, 2021 | 84.98 | 85.22 | 82.90 | 82.90 | 11,127 | -1.90(-2.24%) |
May 11, 2021 | 84.58 | 85.19 | 84.28 | 84.80 | 11,462 | -1.17(-1.37%) |
May 10, 2021 | 86.90 | 87.38 | 85.96 | 85.98 | 14,167 | -0.82(-0.94%) |
May 07, 2021 | 86.24 | 86.79 | 86.24 | 86.79 | 11,952 | +0.72(+0.83%) |
May 06, 2021 | 85.88 | 86.08 | 84.93 | 86.08 | 11,692 | +0.36(+0.41%) |
May 05, 2021 | 85.52 | 85.90 | 84.76 | 85.72 | 25,468 | +1.10(+1.30%) |
May 04, 2021 | 84.43 | 84.74 | 83.71 | 84.62 | 9,257 | -0.16(-0.19%) |
May 03, 2021 | 84.97 | 85.18 | 84.41 | 84.78 | 48,919 | +0.53(+0.63%) |
Apr 30, 2021 | 84.80 | 84.80 | 84.02 | 84.25 | 10,861 | -0.94(-1.10%) |
Apr 29, 2021 | 85.43 | 85.43 | 84.52 | 85.19 | 8,859 | +0.53(+0.62%) |
Apr 28, 2021 | 84.47 | 84.74 | 84.36 | 84.66 | 12,464 | +0.16(+0.19%) |
Apr 27, 2021 | 84.27 | 84.53 | 84.01 | 84.50 | 21,107 | +0.31(+0.37%) |
Apr 26, 2021 | 84.37 | 84.63 | 84.17 | 84.19 | 14,039 | +0.30(+0.36%) |
Apr 23, 2021 | 82.43 | 83.92 | 82.19 | 83.89 | 12,245 | +1.83(+2.23%) |
Apr 22, 2021 | 82.75 | 83.01 | 81.76 | 82.06 | 7,753 | -0.69(-0.83%) |
Apr 21, 2021 | 81.54 | 82.81 | 81.54 | 82.75 | 21,774 | +0.92(+1.13%) |
Apr 20, 2021 | 82.68 | 82.68 | 81.49 | 81.83 | 33,885 | -1.28(-1.54%) |
Apr 19, 2021 | 83.17 | 83.34 | 82.47 | 83.10 | 43,180 | -0.23(-0.27%) |
Apr 16, 2021 | 83.60 | 83.60 | 82.82 | 83.33 | 13,629 | +0.27(+0.33%) |
Apr 15, 2021 | 83.50 | 83.50 | 82.74 | 83.06 | 16,657 | +0.35(+0.43%) |
Apr 14, 2021 | 82.43 | 83.35 | 82.43 | 82.70 | 33,383 | +0.62(+0.76%) |
Apr 13, 2021 | 82.87 | 82.87 | 81.96 | 82.08 | 49,922 | -0.62(-0.74%) |
Apr 12, 2021 | 81.99 | 82.72 | 81.99 | 82.70 | 22,176 | +0.61(+0.75%) |
Apr 09, 2021 | 81.50 | 82.08 | 81.40 | 82.08 | 10,541 | +0.62(+0.76%) |
Apr 08, 2021 | 81.55 | 81.55 | 80.95 | 81.47 | 11,966 | +0.22(+0.27%) |
Apr 07, 2021 | 82.08 | 82.08 | 81.15 | 81.24 | 10,462 | -0.44(-0.54%) |
Apr 06, 2021 | 81.96 | 82.17 | 81.52 | 81.69 | 66,451 | -0.33(-0.40%) |
Apr 05, 2021 | 82.11 | 82.11 | 81.31 | 82.01 | 49,236 | +1.04(+1.28%) |
Apr 01, 2021 | 79.58 | 80.98 | 79.51 | 80.98 | 33,541 | +1.72(+2.18%) |
Mar 31, 2021 | 79.28 | 79.73 | 79.14 | 79.25 | 13,548 | +0.49(+0.62%) |
Mar 30, 2021 | 78.62 | 78.96 | 78.61 | 78.77 | 11,659 | +0.02(+0.03%) |
Mar 29, 2021 | 79.08 | 79.24 | 78.35 | 78.75 | 10,471 | -0.44(-0.55%) |
Mar 26, 2021 | 78.27 | 79.18 | 78.27 | 79.18 | 9,370 | +1.25(+1.61%) |
Mar 25, 2021 | 76.84 | 78.09 | 76.08 | 77.93 | 10,306 | +0.55(+0.71%) |
Mar 24, 2021 | 78.16 | 78.61 | 77.38 | 77.38 | 14,742 | -0.44(-0.57%) |
Mar 23, 2021 | 79.46 | 79.46 | 77.83 | 77.83 | 9,257 | -1.63(-2.06%) |
Mar 22, 2021 | 79.68 | 79.85 | 79.22 | 79.46 | 6,067 | -0.26(-0.32%) |
Mar 19, 2021 | 79.91 | 80.01 | 78.93 | 79.71 | 6,306 | +0.19(+0.24%) |
Mar 18, 2021 | 81.62 | 81.62 | 79.53 | 79.53 | 13,688 | -1.11(-1.38%) |
Mar 17, 2021 | 79.52 | 80.64 | 79.52 | 80.64 | 6,089 | +0.61(+0.76%) |
Mar 16, 2021 | 80.46 | 80.62 | 79.98 | 80.03 | 5,965 | -0.75(-0.92%) |
Mar 15, 2021 | 80.78 | 80.79 | 79.96 | 80.78 | 10,245 | +0.36(+0.45%) |
Mar 12, 2021 | 79.81 | 80.54 | 79.81 | 80.42 | 10,903 | +0.61(+0.76%) |
Mar 11, 2021 | 79.37 | 80.01 | 79.23 | 79.81 | 47,937 | +0.63(+0.79%) |
Mar 10, 2021 | 79.15 | 79.45 | 79.04 | 79.18 | 19,512 | +0.96(+1.23%) |
Mar 09, 2021 | 78.14 | 78.92 | 77.61 | 78.22 | 21,084 | +0.73(+0.95%) |
Mar 08, 2021 | 77.17 | 78.25 | 77.10 | 77.48 | 15,555 | +0.67(+0.88%) |
Mar 05, 2021 | 75.97 | 76.81 | 74.31 | 76.81 | 15,820 | +1.33(+1.76%) |
Mar 04, 2021 | 76.86 | 76.86 | 74.36 | 75.49 | 23,617 | -1.38(-1.79%) |
Mar 03, 2021 | 76.99 | 78.14 | 76.76 | 76.86 | 15,454 | -0.10(-0.13%) |
Mar 02, 2021 | 77.83 | 77.83 | 76.96 | 76.96 | 10,957 | -0.89(-1.14%) |