Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.00 | 90.00 | 89.78 | 90.00 | 8,335 | +2.46(+2.81%) |
May 27, 2021 | 87.90 | 87.90 | 87.40 | 87.54 | 8,362 | +0.00(+0.00%) |
May 26, 2021 | 86.95 | 87.64 | 86.95 | 87.54 | 6,075 | +0.68(+0.78%) |
May 25, 2021 | 87.55 | 87.55 | 86.34 | 86.86 | 17,390 | -0.14(-0.16%) |
May 24, 2021 | 89.04 | 89.04 | 85.11 | 87.00 | 12,140 | +1.89(+2.22%) |
May 21, 2021 | 84.56 | 85.55 | 84.46 | 85.11 | 7,268 | +0.98(+1.16%) |
May 20, 2021 | 84.89 | 84.89 | 83.99 | 84.13 | 3,399 | -0.58(-0.68%) |
May 19, 2021 | 84.97 | 85.12 | 84.00 | 84.71 | 8,500 | -1.82(-2.10%) |
May 18, 2021 | 86.48 | 87.30 | 86.00 | 86.53 | 8,922 | +2.23(+2.65%) |
May 17, 2021 | 84.60 | 84.60 | 83.85 | 84.30 | 9,199 | -1.48(-1.73%) |
May 14, 2021 | 85.69 | 85.78 | 85.04 | 85.78 | 5,596 | +0.39(+0.46%) |
May 13, 2021 | 85.39 | 85.39 | 84.35 | 85.39 | 8,817 | +1.36(+1.62%) |
May 12, 2021 | 87.19 | 87.19 | 84.03 | 84.03 | 5,311 | -7.46(-8.15%) |
May 11, 2021 | 91.50 | 91.50 | 90.41 | 91.49 | 3,818 | +0.00(+0.00%) |
May 10, 2021 | 92.23 | 92.23 | 90.64 | 91.49 | 5,975 | +2.97(+3.36%) |
May 07, 2021 | 87.70 | 90.00 | 87.70 | 88.52 | 3,383 | +2.75(+3.21%) |
May 06, 2021 | 85.04 | 85.77 | 84.42 | 85.77 | 8,712 | +0.83(+0.98%) |
May 05, 2021 | 83.50 | 85.19 | 83.50 | 84.94 | 10,069 | +0.95(+1.13%) |
May 04, 2021 | 84.06 | 84.06 | 82.77 | 83.99 | 6,633 | -0.48(-0.57%) |
May 03, 2021 | 83.52 | 84.70 | 83.09 | 84.47 | 2,814 | +0.95(+1.14%) |
Apr 30, 2021 | 83.40 | 84.22 | 83.02 | 83.52 | 4,700 | +0.70(+0.85%) |
Apr 29, 2021 | 82.69 | 83.42 | 82.40 | 82.82 | 2,762 | -0.11(-0.13%) |
Apr 28, 2021 | 82.92 | 83.08 | 82.62 | 82.93 | 8,158 | +0.26(+0.31%) |
Apr 27, 2021 | 83.61 | 83.61 | 82.50 | 82.67 | 3,211 | -1.56(-1.86%) |
Apr 26, 2021 | 80.70 | 84.80 | 80.70 | 84.24 | 3,146 | +1.42(+1.72%) |
Apr 23, 2021 | 82.03 | 83.00 | 82.03 | 82.81 | 3,800 | +0.91(+1.11%) |
Apr 22, 2021 | 82.32 | 82.72 | 81.51 | 81.91 | 5,829 | -0.97(-1.18%) |
Apr 21, 2021 | 82.39 | 82.88 | 82.39 | 82.88 | 4,094 | +1.48(+1.82%) |
Apr 20, 2021 | 82.96 | 82.96 | 81.12 | 81.40 | 4,927 | -2.23(-2.67%) |
Apr 19, 2021 | 85.74 | 85.74 | 83.35 | 83.63 | 3,227 | -0.86(-1.01%) |
Apr 16, 2021 | 84.24 | 84.56 | 84.16 | 84.48 | 3,400 | +0.16(+0.19%) |
Apr 15, 2021 | 83.55 | 84.41 | 82.30 | 84.33 | 14,739 | +1.94(+2.35%) |
Apr 14, 2021 | 82.95 | 83.20 | 80.96 | 82.39 | 5,147 | -1.53(-1.83%) |
Apr 13, 2021 | 84.34 | 84.34 | 83.41 | 83.92 | 1,822 | -0.03(-0.03%) |
Apr 12, 2021 | 86.00 | 86.00 | 82.59 | 83.95 | 2,506 | +0.00(+0.00%) |
Apr 09, 2021 | 84.10 | 84.10 | 82.93 | 83.95 | 3,200 | +1.15(+1.39%) |
Apr 08, 2021 | 82.68 | 83.61 | 82.46 | 82.80 | 2,995 | -1.62(-1.92%) |
Apr 07, 2021 | 84.10 | 84.42 | 83.32 | 84.42 | 3,311 | +1.55(+1.86%) |
Apr 06, 2021 | 82.95 | 83.49 | 82.36 | 82.88 | 12,003 | -1.38(-1.63%) |
Apr 05, 2021 | 86.06 | 86.06 | 83.77 | 84.25 | 4,720 | +1.03(+1.24%) |
Apr 01, 2021 | 83.25 | 83.50 | 82.91 | 83.22 | 4,100 | -0.85(-1.02%) |
Mar 31, 2021 | 84.61 | 84.61 | 83.92 | 84.07 | 2,362 | -0.53(-0.62%) |
Mar 30, 2021 | 85.06 | 85.11 | 84.59 | 84.59 | 2,923 | -0.78(-0.92%) |
Mar 29, 2021 | 85.38 | 85.38 | 84.00 | 85.38 | 2,874 | -1.77(-2.03%) |
Mar 26, 2021 | 86.75 | 87.15 | 86.74 | 87.15 | 8,200 | +0.81(+0.94%) |
Mar 25, 2021 | 84.72 | 86.34 | 84.64 | 86.34 | 5,098 | +1.99(+2.36%) |
Mar 24, 2021 | 83.77 | 84.35 | 83.77 | 84.35 | 1,663 | -0.93(-1.09%) |
Mar 23, 2021 | 88.15 | 88.15 | 84.85 | 85.28 | 5,242 | -3.16(-3.57%) |
Mar 22, 2021 | 88.17 | 88.44 | 87.38 | 88.44 | 2,299 | +2.50(+2.91%) |
Mar 19, 2021 | 85.71 | 86.13 | 84.82 | 85.94 | 2,600 | +2.94(+3.54%) |
Mar 18, 2021 | 83.97 | 85.28 | 83.00 | 83.00 | 1,959 | -1.56(-1.84%) |
Mar 17, 2021 | 84.70 | 84.95 | 84.00 | 84.56 | 10,497 | -0.43(-0.51%) |
Mar 16, 2021 | 86.84 | 86.84 | 84.70 | 84.99 | 3,469 | +1.01(+1.20%) |
Mar 15, 2021 | 83.89 | 84.90 | 83.16 | 83.98 | 4,273 | +0.09(+0.11%) |
Mar 12, 2021 | 84.01 | 84.01 | 83.00 | 83.89 | 114,400 | +2.84(+3.50%) |
Mar 11, 2021 | 80.70 | 81.80 | 80.70 | 81.05 | 18,467 | +0.73(+0.91%) |
Mar 10, 2021 | 81.15 | 81.15 | 79.83 | 80.32 | 3,688 | -1.63(-1.99%) |
Mar 09, 2021 | 79.20 | 81.95 | 79.20 | 81.95 | 10,173 | +3.47(+4.42%) |
Mar 08, 2021 | 79.20 | 79.20 | 78.31 | 78.48 | 4,193 | +1.32(+1.71%) |
Mar 05, 2021 | 76.00 | 77.16 | 76.00 | 77.16 | 3,600 | +0.52(+0.67%) |
Mar 04, 2021 | 77.48 | 77.53 | 75.84 | 76.64 | 7,181 | -0.59(-0.76%) |
Mar 03, 2021 | 77.23 | 78.14 | 76.89 | 77.23 | 4,129 | +2.23(+2.97%) |
Mar 02, 2021 | 75.74 | 75.79 | 75.00 | 75.00 | 3,510 | -2.26(-2.92%) |