Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.63 | 82.10 | 80.88 | 81.37 | 594,459 | +0.22(+0.27%) |
May 27, 2021 | 80.19 | 82.11 | 80.04 | 81.15 | 967,782 | +0.62(+0.77%) |
May 26, 2021 | 80.00 | 81.83 | 80.00 | 80.53 | 1,086,991 | +0.48(+0.60%) |
May 25, 2021 | 80.50 | 81.00 | 79.70 | 80.05 | 1,701,375 | -0.23(-0.29%) |
May 24, 2021 | 79.81 | 81.42 | 79.65 | 80.28 | 1,032,081 | +0.93(+1.17%) |
May 21, 2021 | 79.10 | 80.30 | 78.55 | 79.35 | 1,820,263 | +0.08(+0.10%) |
May 20, 2021 | 76.85 | 79.79 | 76.66 | 79.27 | 1,996,106 | +2.64(+3.45%) |
May 19, 2021 | 73.72 | 76.76 | 73.41 | 76.63 | 2,309,339 | +1.96(+2.62%) |
May 18, 2021 | 72.93 | 75.83 | 72.78 | 74.67 | 2,592,563 | +2.49(+3.45%) |
May 17, 2021 | 69.26 | 72.58 | 69.26 | 72.18 | 2,543,835 | +2.13(+3.04%) |
May 14, 2021 | 67.78 | 70.50 | 66.31 | 70.05 | 2,411,834 | +2.62(+3.89%) |
May 13, 2021 | 68.51 | 68.62 | 65.67 | 67.43 | 4,674,178 | -0.81(-1.19%) |
May 12, 2021 | 71.50 | 72.00 | 68.07 | 68.24 | 9,809,397 | -13.90(-16.92%) |
May 11, 2021 | 79.50 | 82.98 | 79.31 | 82.14 | 1,145,538 | +1.37(+1.70%) |
May 10, 2021 | 82.29 | 82.50 | 80.37 | 80.77 | 926,939 | -2.16(-2.60%) |
May 07, 2021 | 82.03 | 83.60 | 81.55 | 82.93 | 837,218 | +1.54(+1.89%) |
May 06, 2021 | 80.07 | 81.68 | 79.35 | 81.39 | 1,508,741 | +0.22(+0.27%) |
May 05, 2021 | 83.17 | 83.99 | 80.69 | 81.17 | 1,429,753 | -2.55(-3.05%) |
May 04, 2021 | 82.88 | 83.93 | 81.50 | 83.72 | 1,307,244 | -0.15(-0.18%) |
May 03, 2021 | 85.29 | 86.73 | 83.72 | 83.87 | 1,069,531 | -1.18(-1.39%) |
Apr 30, 2021 | 90.71 | 91.00 | 85.03 | 85.05 | 2,039,300 | -7.59(-8.19%) |
Apr 29, 2021 | 95.37 | 95.50 | 91.44 | 92.64 | 1,154,727 | -1.81(-1.92%) |
Apr 28, 2021 | 94.31 | 95.21 | 93.90 | 94.45 | 472,107 | -0.26(-0.27%) |
Apr 27, 2021 | 94.90 | 95.25 | 94.00 | 94.71 | 637,720 | +0.21(+0.22%) |
Apr 26, 2021 | 94.25 | 94.88 | 93.51 | 94.50 | 647,079 | +0.42(+0.45%) |
Apr 23, 2021 | 92.65 | 94.49 | 92.34 | 94.08 | 578,600 | +1.78(+1.93%) |
Apr 22, 2021 | 93.00 | 93.51 | 91.85 | 92.30 | 487,859 | -0.82(-0.88%) |
Apr 21, 2021 | 91.73 | 93.50 | 91.26 | 93.12 | 497,844 | +1.15(+1.25%) |
Apr 20, 2021 | 92.99 | 93.94 | 91.76 | 91.97 | 674,661 | -0.55(-0.59%) |
Apr 19, 2021 | 93.93 | 95.10 | 91.87 | 92.52 | 861,797 | -0.67(-0.72%) |
Apr 16, 2021 | 93.64 | 93.92 | 92.84 | 93.19 | 1,064,800 | +0.15(+0.16%) |
Apr 15, 2021 | 92.67 | 93.80 | 91.69 | 93.04 | 864,943 | +0.57(+0.62%) |
Apr 14, 2021 | 92.67 | 93.63 | 92.12 | 92.47 | 656,723 | -0.03(-0.03%) |
Apr 13, 2021 | 92.68 | 93.25 | 91.88 | 92.50 | 728,538 | -0.11(-0.12%) |
Apr 12, 2021 | 91.89 | 93.22 | 91.38 | 92.61 | 1,458,531 | +1.41(+1.55%) |
Apr 09, 2021 | 91.35 | 91.91 | 88.92 | 91.20 | 917,800 | -0.07(-0.08%) |
Apr 08, 2021 | 91.38 | 92.01 | 90.17 | 91.27 | 746,792 | +0.87(+0.96%) |
Apr 07, 2021 | 90.93 | 91.00 | 89.20 | 90.40 | 1,388,434 | -0.55(-0.60%) |
Apr 06, 2021 | 93.40 | 93.51 | 90.70 | 90.95 | 1,241,073 | -2.65(-2.83%) |
Apr 05, 2021 | 93.19 | 94.25 | 92.78 | 93.60 | 723,487 | +1.03(+1.11%) |
Apr 01, 2021 | 91.51 | 93.38 | 91.51 | 92.57 | 1,334,800 | +1.22(+1.34%) |
Mar 31, 2021 | 91.04 | 92.54 | 90.04 | 91.35 | 1,077,951 | +0.99(+1.10%) |
Mar 30, 2021 | 90.00 | 90.58 | 88.13 | 90.36 | 1,464,687 | +0.27(+0.30%) |
Mar 29, 2021 | 90.99 | 92.21 | 89.82 | 90.09 | 1,441,075 | -1.84(-2.00%) |
Mar 26, 2021 | 87.28 | 92.26 | 86.57 | 91.93 | 3,209,800 | +6.19(+7.22%) |
Mar 25, 2021 | 83.03 | 87.08 | 81.53 | 85.74 | 5,475,637 | +6.74(+8.53%) |
Mar 24, 2021 | 83.10 | 83.22 | 78.00 | 79.00 | 3,146,074 | -3.50(-4.24%) |
Mar 23, 2021 | 84.21 | 84.44 | 82.22 | 82.50 | 1,337,426 | -3.01(-3.52%) |
Mar 22, 2021 | 84.15 | 86.40 | 83.90 | 85.51 | 1,226,601 | +1.97(+2.36%) |
Mar 19, 2021 | 84.00 | 85.36 | 83.50 | 83.54 | 1,793,900 | -1.38(-1.63%) |
Mar 18, 2021 | 86.18 | 88.13 | 84.75 | 84.92 | 1,821,449 | -3.49(-3.95%) |
Mar 17, 2021 | 88.09 | 89.41 | 86.93 | 88.41 | 1,642,940 | -1.76(-1.95%) |
Mar 16, 2021 | 91.15 | 91.85 | 89.12 | 90.17 | 724,559 | -0.21(-0.23%) |
Mar 15, 2021 | 89.55 | 90.98 | 88.10 | 90.38 | 851,158 | +1.66(+1.87%) |
Mar 12, 2021 | 85.31 | 89.28 | 84.15 | 88.72 | 1,499,700 | +2.06(+2.38%) |
Mar 11, 2021 | 87.66 | 88.51 | 85.90 | 86.66 | 1,147,691 | +1.69(+1.99%) |
Mar 10, 2021 | 84.24 | 85.52 | 82.70 | 84.97 | 1,688,635 | -0.72(-0.84%) |
Mar 09, 2021 | 84.73 | 86.98 | 84.03 | 85.69 | 1,383,356 | +2.78(+3.35%) |
Mar 08, 2021 | 84.71 | 86.00 | 82.91 | 82.91 | 1,474,587 | -3.20(-3.72%) |
Mar 05, 2021 | 85.54 | 86.35 | 82.59 | 86.11 | 1,248,900 | +0.79(+0.93%) |
Mar 04, 2021 | 86.50 | 88.50 | 84.14 | 85.32 | 1,414,922 | -1.25(-1.44%) |
Mar 03, 2021 | 88.38 | 88.84 | 86.15 | 86.57 | 895,597 | -2.32(-2.61%) |
Mar 02, 2021 | 91.67 | 91.88 | 88.83 | 88.89 | 826,445 | -2.30(-2.52%) |