Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 82.61 | 82.91 | 81.93 | 82.05 | 0 | +0.00(+0.00%) |
May 30, 2021 | 82.61 | 82.91 | 81.93 | 82.05 | 0 | +0.00(+0.00%) |
May 29, 2021 | 82.61 | 82.91 | 81.93 | 82.05 | 0 | +0.00(+0.00%) |
May 28, 2021 | 82.61 | 82.91 | 81.93 | 82.05 | 0 | -0.07(-0.09%) |
May 27, 2021 | 82.12 | 0 | -0.32(-0.39%) | |||
May 26, 2021 | 82.44 | 0 | -0.27(-0.33%) | |||
May 25, 2021 | 82.71 | 0 | -0.11(-0.13%) | |||
May 24, 2021 | 82.82 | 0 | +0.18(+0.22%) | |||
May 22, 2021 | 81.53 | 83.97 | 81.53 | 82.64 | 0 | +0.00(+0.00%) |
May 21, 2021 | 81.53 | 83.97 | 81.53 | 82.64 | 0 | -0.18(-0.22%) |
May 20, 2021 | 82.82 | 0 | -0.10(-0.12%) | |||
May 19, 2021 | 82.92 | 0 | -1.09(-1.30%) | |||
May 18, 2021 | 84.01 | 0 | +1.69(+2.05%) | |||
May 17, 2021 | 82.32 | 0 | -0.20(-0.24%) | |||
May 15, 2021 | 84.98 | 86.25 | 82.10 | 82.52 | 0 | +0.00(+0.00%) |
May 14, 2021 | 84.98 | 86.25 | 82.10 | 82.52 | 0 | +0.09(+0.11%) |
May 13, 2021 | 82.43 | 0 | -5.80(-6.57%) | |||
May 12, 2021 | 88.23 | 0 | +0.48(+0.55%) | |||
May 11, 2021 | 87.75 | 0 | -0.72(-0.81%) | |||
May 10, 2021 | 88.47 | 0 | -1.06(-1.18%) | |||
May 08, 2021 | 90.80 | 91.00 | 88.52 | 89.53 | 0 | +0.00(+0.00%) |
May 07, 2021 | 90.80 | 91.00 | 88.52 | 89.53 | 0 | -0.13(-0.14%) |
May 06, 2021 | 89.66 | 0 | +2.33(+2.67%) | |||
May 05, 2021 | 87.33 | 0 | +0.16(+0.18%) | |||
May 04, 2021 | 87.17 | 0 | -0.69(-0.79%) | |||
May 03, 2021 | 87.86 | 0 | -0.48(-0.54%) | |||
May 01, 2021 | 87.00 | 88.48 | 86.25 | 88.34 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 87.00 | 88.48 | 86.25 | 88.34 | 0 | +0.26(+0.30%) |
Apr 29, 2021 | 88.08 | 0 | -1.44(-1.61%) | |||
Apr 28, 2021 | 89.52 | 0 | -1.90(-2.08%) | |||
Apr 27, 2021 | 91.42 | 0 | +2.20(+2.47%) | |||
Apr 26, 2021 | 89.22 | 0 | +0.40(+0.45%) | |||
Apr 24, 2021 | 86.05 | 89.05 | 85.92 | 88.82 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 86.05 | 89.05 | 85.92 | 88.82 | 0 | +0.02(+0.02%) |
Apr 22, 2021 | 88.80 | 0 | +2.57(+2.98%) | |||
Apr 21, 2021 | 86.23 | 0 | +1.06(+1.24%) | |||
Apr 20, 2021 | 85.17 | 0 | +0.46(+0.54%) | |||
Apr 19, 2021 | 84.71 | 0 | -0.24(-0.28%) | |||
Apr 17, 2021 | 85.77 | 86.35 | 84.84 | 84.95 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 85.77 | 86.35 | 84.84 | 84.95 | 0 | -0.08(-0.09%) |
Apr 15, 2021 | 85.03 | 0 | -0.49(-0.57%) | |||
Apr 14, 2021 | 85.52 | 0 | +2.33(+2.80%) | |||
Apr 13, 2021 | 83.19 | 0 | +3.05(+3.81%) | |||
Apr 12, 2021 | 80.14 | 0 | -2.17(-2.64%) | |||
Apr 10, 2021 | 81.33 | 83.43 | 81.27 | 82.31 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 81.33 | 83.43 | 81.27 | 82.31 | 0 | -0.09(-0.11%) |
Apr 08, 2021 | 82.40 | 0 | +2.90(+3.65%) | |||
Apr 07, 2021 | 79.50 | 0 | +0.28(+0.35%) | |||
Apr 06, 2021 | 79.22 | 0 | +1.34(+1.72%) | |||
Apr 05, 2021 | 77.88 | 0 | +0.04(+0.05%) | |||
Apr 03, 2021 | 80.75 | 81.52 | 77.75 | 77.84 | 0 | +0.00(+0.00%) |
Apr 02, 2021 | 80.75 | 81.52 | 77.75 | 77.84 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 80.75 | 81.52 | 77.75 | 77.84 | 0 | -0.11(-0.14%) |
Mar 31, 2021 | 77.95 | 0 | -2.69(-3.34%) | |||
Mar 30, 2021 | 80.64 | 0 | +0.15(+0.19%) | |||
Mar 29, 2021 | 80.49 | 0 | +0.13(+0.16%) | |||
Mar 27, 2021 | 78.24 | 81.13 | 77.12 | 80.36 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 78.24 | 81.13 | 77.12 | 80.36 | 0 | -0.02(-0.02%) |
Mar 25, 2021 | 80.38 | 0 | -2.06(-2.50%) | |||
Mar 24, 2021 | 82.44 | 0 | -1.09(-1.30%) | |||
Mar 23, 2021 | 83.53 | 0 | -1.09(-1.29%) | |||
Mar 22, 2021 | 84.62 | 0 | -0.28(-0.33%) | |||
Mar 20, 2021 | 85.74 | 85.78 | 83.65 | 84.90 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 85.74 | 85.78 | 83.65 | 84.90 | 0 | +0.22(+0.26%) |
Mar 18, 2021 | 84.68 | 0 | -1.83(-2.12%) | |||
Mar 17, 2021 | 86.51 | 0 | -0.41(-0.47%) | |||
Mar 16, 2021 | 86.92 | 0 | +0.20(+0.23%) | |||
Mar 15, 2021 | 86.72 | 0 | -1.04(-1.19%) | |||
Mar 13, 2021 | 88.35 | 88.49 | 85.95 | 87.76 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 88.35 | 88.49 | 85.95 | 87.76 | 0 | +0.20(+0.23%) |
Mar 11, 2021 | 87.56 | 0 | +2.33(+2.73%) | |||
Mar 10, 2021 | 84.32 | 86.59 | 82.87 | 85.23 | 0 | +0.91(+1.08%) |
Mar 09, 2021 | 88.20 | 84.32 | 84.32 | 0 | -3.81(-4.32%) | |
Mar 08, 2021 | 88.27 | 89.34 | 87.24 | 88.13 | 0 | +0.48(+0.55%) |
Mar 06, 2021 | 87.14 | 87.89 | 85.67 | 87.65 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 87.14 | 87.89 | 85.67 | 87.65 | 0 | -0.11(-0.13%) |
Mar 04, 2021 | 87.76 | 0 | -0.75(-0.85%) | |||
Mar 03, 2021 | 91.00 | 91.13 | 88.16 | 88.51 | 0 | -2.61(-2.86%) |
Mar 02, 2021 | 91.00 | 91.45 | 90.13 | 91.12 | 0 | -0.38(-0.42%) |