Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.35 | 86.84 | 86.35 | 86.77 | 3,270,267 | +1.17(+1.37%) |
May 27, 2021 | 85.57 | 85.93 | 85.48 | 85.60 | 3,423,873 | -0.74(-0.85%) |
May 26, 2021 | 85.97 | 86.37 | 85.90 | 86.34 | 4,133,504 | +0.34(+0.39%) |
May 25, 2021 | 86.01 | 86.12 | 85.60 | 86.00 | 4,343,899 | +0.74(+0.86%) |
May 24, 2021 | 84.83 | 85.35 | 84.60 | 85.26 | 2,009,854 | +0.88(+1.04%) |
May 21, 2021 | 85.34 | 85.34 | 84.31 | 84.39 | 3,454,820 | -1.04(-1.21%) |
May 20, 2021 | 84.95 | 85.57 | 84.91 | 85.42 | 3,367,286 | +0.49(+0.58%) |
May 19, 2021 | 84.08 | 85.59 | 83.97 | 84.93 | 3,756,578 | -0.27(-0.32%) |
May 18, 2021 | 85.13 | 85.50 | 85.01 | 85.21 | 2,646,492 | +1.44(+1.72%) |
May 17, 2021 | 83.48 | 83.92 | 83.34 | 83.76 | 3,316,186 | -1.59(-1.87%) |
May 14, 2021 | 84.91 | 85.46 | 84.81 | 85.36 | 3,910,641 | +1.24(+1.47%) |
May 13, 2021 | 83.55 | 84.25 | 83.49 | 84.12 | 5,641,656 | +0.98(+1.18%) |
May 12, 2021 | 84.33 | 84.61 | 83.07 | 83.14 | 5,777,441 | -3.73(-4.30%) |
May 11, 2021 | 86.25 | 87.04 | 86.16 | 86.88 | 3,893,650 | -1.12(-1.28%) |
May 10, 2021 | 89.36 | 89.44 | 87.90 | 88.00 | 4,425,456 | -0.25(-0.29%) |
May 07, 2021 | 87.60 | 88.64 | 87.54 | 88.25 | 4,774,930 | +1.27(+1.46%) |
May 06, 2021 | 86.42 | 87.06 | 86.19 | 86.98 | 3,908,708 | +1.56(+1.82%) |
May 05, 2021 | 85.42 | 85.53 | 85.04 | 85.42 | 2,502,225 | +0.24(+0.28%) |
May 04, 2021 | 85.24 | 85.36 | 84.64 | 85.19 | 4,623,543 | -0.03(-0.03%) |
May 03, 2021 | 85.14 | 85.56 | 84.78 | 85.22 | 3,364,754 | -0.17(-0.20%) |
Apr 30, 2021 | 86.17 | 86.19 | 85.20 | 85.39 | 3,912,103 | -2.02(-2.31%) |
Apr 29, 2021 | 87.52 | 87.66 | 86.72 | 87.40 | 2,828,682 | -0.18(-0.20%) |
Apr 28, 2021 | 87.08 | 87.88 | 86.94 | 87.58 | 4,191,608 | -0.23(-0.26%) |
Apr 27, 2021 | 88.18 | 88.21 | 87.60 | 87.81 | 6,116,677 | -0.43(-0.49%) |
Apr 26, 2021 | 88.25 | 88.37 | 88.04 | 88.24 | 4,940,398 | +0.71(+0.81%) |
Apr 23, 2021 | 87.28 | 87.75 | 87.20 | 87.54 | 4,020,920 | +1.34(+1.55%) |
Apr 22, 2021 | 87.16 | 87.16 | 86.01 | 86.20 | 4,455,601 | -1.46(-1.67%) |
Apr 21, 2021 | 86.54 | 87.70 | 86.34 | 87.66 | 3,680,937 | -0.22(-0.25%) |
Apr 20, 2021 | 88.35 | 88.50 | 87.57 | 87.88 | 4,184,938 | -0.19(-0.21%) |
Apr 19, 2021 | 88.24 | 88.35 | 87.81 | 88.06 | 3,280,272 | -0.04(-0.04%) |
Apr 16, 2021 | 88.52 | 88.53 | 88.04 | 88.10 | 5,105,059 | -0.51(-0.57%) |
Apr 15, 2021 | 88.58 | 88.76 | 88.15 | 88.61 | 5,321,184 | +0.69(+0.78%) |
Apr 14, 2021 | 88.16 | 88.29 | 87.76 | 87.92 | 4,055,715 | +0.73(+0.83%) |
Apr 13, 2021 | 87.19 | 87.42 | 86.91 | 87.20 | 6,455,360 | +1.54(+1.79%) |
Apr 12, 2021 | 85.86 | 85.97 | 85.43 | 85.66 | 2,770,303 | -0.43(-0.50%) |
Apr 09, 2021 | 86.07 | 86.17 | 85.80 | 86.09 | 2,660,179 | -0.41(-0.47%) |
Apr 08, 2021 | 86.73 | 86.94 | 86.47 | 86.50 | 3,765,359 | +0.32(+0.37%) |
Apr 07, 2021 | 86.71 | 86.71 | 85.88 | 86.18 | 4,007,661 | -0.53(-0.61%) |
Apr 06, 2021 | 86.54 | 87.00 | 86.35 | 86.71 | 2,176,802 | +0.09(+0.11%) |
Apr 05, 2021 | 86.06 | 86.74 | 85.96 | 86.61 | 3,842,906 | +1.10(+1.29%) |
Apr 01, 2021 | 85.25 | 85.62 | 85.17 | 85.51 | 3,388,276 | +0.93(+1.10%) |
Mar 31, 2021 | 83.99 | 84.88 | 83.90 | 84.58 | 3,320,326 | +1.04(+1.24%) |
Mar 30, 2021 | 83.71 | 83.83 | 83.30 | 83.54 | 3,445,268 | +0.36(+0.43%) |
Mar 29, 2021 | 83.17 | 83.49 | 82.75 | 83.18 | 4,132,318 | -0.87(-1.03%) |
Mar 26, 2021 | 82.93 | 84.11 | 82.76 | 84.05 | 4,651,549 | +1.71(+2.07%) |
Mar 25, 2021 | 81.40 | 82.47 | 81.28 | 82.34 | 5,288,364 | +1.24(+1.53%) |
Mar 24, 2021 | 82.07 | 82.12 | 81.06 | 81.10 | 4,143,901 | -0.44(-0.54%) |
Mar 23, 2021 | 82.28 | 82.39 | 81.37 | 81.54 | 5,059,429 | -2.46(-2.93%) |
Mar 22, 2021 | 83.53 | 84.24 | 83.07 | 84.00 | 3,591,360 | +0.20(+0.24%) |
Mar 19, 2021 | 83.06 | 83.91 | 82.66 | 83.80 | 6,499,420 | +1.18(+1.43%) |
Mar 18, 2021 | 83.66 | 84.04 | 82.60 | 82.62 | 5,067,977 | -1.90(-2.24%) |
Mar 17, 2021 | 83.26 | 84.93 | 83.01 | 84.52 | 4,238,217 | +0.19(+0.22%) |
Mar 16, 2021 | 84.55 | 84.82 | 84.08 | 84.33 | 3,755,018 | +0.15(+0.18%) |
Mar 15, 2021 | 83.68 | 84.25 | 83.21 | 84.18 | 2,841,131 | +1.18(+1.42%) |
Mar 12, 2021 | 83.38 | 83.44 | 82.65 | 83.00 | 3,583,213 | -0.68(-0.81%) |
Mar 11, 2021 | 83.52 | 83.84 | 83.06 | 83.68 | 4,932,172 | +2.43(+2.99%) |
Mar 10, 2021 | 81.67 | 81.67 | 80.73 | 81.25 | 4,630,354 | -1.22(-1.47%) |
Mar 09, 2021 | 82.09 | 83.05 | 81.97 | 82.46 | 5,427,812 | +0.61(+0.75%) |
Mar 08, 2021 | 82.03 | 82.29 | 81.29 | 81.85 | 8,670,662 | -2.07(-2.47%) |
Mar 05, 2021 | 83.93 | 84.04 | 82.37 | 83.92 | 4,913,728 | +1.38(+1.67%) |
Mar 04, 2021 | 84.27 | 84.81 | 82.01 | 82.55 | 5,011,682 | -1.53(-1.82%) |
Mar 03, 2021 | 84.75 | 85.07 | 83.97 | 84.08 | 3,817,393 | -0.25(-0.29%) |
Mar 02, 2021 | 84.34 | 84.66 | 83.60 | 84.32 | 3,429,150 | -0.84(-0.99%) |