Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.67 | 84.05 | 81.54 | 81.75 | 2,330,621 | +0.42(+0.52%) |
May 27, 2021 | 80.60 | 81.39 | 79.42 | 81.33 | 2,321,784 | +0.50(+0.62%) |
May 26, 2021 | 79.65 | 80.89 | 79.27 | 80.83 | 2,304,411 | +1.35(+1.70%) |
May 25, 2021 | 79.35 | 80.42 | 78.76 | 79.48 | 2,034,547 | +0.44(+0.56%) |
May 24, 2021 | 78.79 | 79.84 | 78.46 | 79.04 | 1,946,312 | +0.67(+0.85%) |
May 21, 2021 | 79.14 | 79.98 | 78.26 | 78.37 | 2,724,501 | -0.40(-0.51%) |
May 20, 2021 | 77.06 | 79.43 | 76.90 | 78.77 | 3,547,759 | +2.30(+3.01%) |
May 19, 2021 | 75.68 | 77.18 | 75.36 | 76.47 | 4,359,085 | -1.43(-1.84%) |
May 18, 2021 | 76.50 | 79.67 | 75.99 | 77.90 | 3,772,875 | +1.51(+1.98%) |
May 17, 2021 | 75.77 | 76.83 | 74.94 | 76.39 | 2,609,454 | -0.17(-0.22%) |
May 14, 2021 | 74.45 | 77.02 | 74.34 | 76.56 | 3,511,554 | +2.92(+3.97%) |
May 13, 2021 | 75.34 | 76.62 | 72.07 | 73.64 | 5,426,401 | -1.35(-1.80%) |
May 12, 2021 | 75.62 | 76.94 | 74.66 | 74.99 | 4,138,467 | -1.94(-2.52%) |
May 11, 2021 | 72.50 | 77.88 | 72.50 | 76.93 | 7,072,524 | +0.80(+1.05%) |
May 10, 2021 | 80.44 | 80.44 | 76.10 | 76.13 | 7,318,456 | -4.74(-5.86%) |
May 07, 2021 | 80.90 | 83.06 | 80.43 | 80.87 | 3,643,289 | +1.03(+1.29%) |
May 06, 2021 | 81.21 | 81.40 | 78.20 | 79.84 | 6,113,846 | -2.25(-2.74%) |
May 05, 2021 | 83.82 | 84.28 | 81.57 | 82.09 | 3,155,928 | -1.33(-1.59%) |
May 04, 2021 | 85.03 | 85.18 | 82.24 | 83.42 | 4,957,373 | -3.07(-3.55%) |
May 03, 2021 | 89.22 | 89.49 | 86.22 | 86.49 | 2,716,732 | -2.38(-2.68%) |
Apr 30, 2021 | 88.45 | 90.01 | 88.32 | 88.87 | 1,858,800 | -0.77(-0.86%) |
Apr 29, 2021 | 91.51 | 91.80 | 88.30 | 89.64 | 2,656,957 | -1.94(-2.12%) |
Apr 28, 2021 | 91.29 | 92.37 | 90.23 | 91.58 | 1,969,734 | -0.58(-0.63%) |
Apr 27, 2021 | 92.78 | 92.98 | 91.06 | 92.16 | 1,446,528 | -0.18(-0.19%) |
Apr 26, 2021 | 89.89 | 92.76 | 89.32 | 92.34 | 2,087,731 | +2.76(+3.08%) |
Apr 23, 2021 | 88.50 | 89.93 | 88.30 | 89.58 | 1,631,600 | +1.12(+1.27%) |
Apr 22, 2021 | 88.22 | 90.20 | 87.74 | 88.46 | 2,498,609 | +0.34(+0.39%) |
Apr 21, 2021 | 85.05 | 88.23 | 84.69 | 88.12 | 2,303,378 | +2.25(+2.62%) |
Apr 20, 2021 | 85.97 | 87.44 | 84.24 | 85.87 | 2,866,348 | -0.77(-0.89%) |
Apr 19, 2021 | 87.64 | 88.80 | 85.17 | 86.64 | 4,499,518 | -2.06(-2.32%) |
Apr 16, 2021 | 90.39 | 90.55 | 87.92 | 88.70 | 2,507,400 | -1.64(-1.82%) |
Apr 15, 2021 | 90.81 | 91.45 | 90.03 | 90.34 | 1,853,385 | +0.87(+0.97%) |
Apr 14, 2021 | 89.81 | 91.94 | 89.25 | 89.47 | 2,875,923 | +0.15(+0.17%) |
Apr 13, 2021 | 86.34 | 89.46 | 86.34 | 89.32 | 2,442,942 | +2.70(+3.12%) |
Apr 12, 2021 | 87.00 | 87.29 | 85.07 | 86.62 | 2,133,829 | -1.12(-1.28%) |
Apr 09, 2021 | 88.11 | 88.35 | 86.86 | 87.74 | 2,290,700 | -0.94(-1.06%) |
Apr 08, 2021 | 88.09 | 89.85 | 88.00 | 88.68 | 2,397,481 | +0.94(+1.07%) |
Apr 07, 2021 | 90.65 | 90.65 | 87.29 | 87.74 | 2,272,386 | -3.06(-3.37%) |
Apr 06, 2021 | 90.57 | 92.03 | 89.86 | 90.80 | 1,938,215 | +0.01(+0.01%) |
Apr 05, 2021 | 91.21 | 91.37 | 89.78 | 90.79 | 1,818,851 | +1.28(+1.43%) |
Apr 01, 2021 | 90.34 | 92.18 | 89.23 | 89.51 | 3,590,900 | +0.78(+0.88%) |
Mar 31, 2021 | 85.25 | 89.22 | 85.10 | 88.73 | 4,019,707 | +4.31(+5.11%) |
Mar 30, 2021 | 82.19 | 84.86 | 80.87 | 84.42 | 3,337,886 | +1.36(+1.64%) |
Mar 29, 2021 | 83.99 | 84.58 | 82.30 | 83.06 | 2,266,952 | -1.52(-1.80%) |
Mar 26, 2021 | 84.99 | 85.84 | 82.04 | 84.58 | 3,559,100 | -0.39(-0.46%) |
Mar 25, 2021 | 82.29 | 85.19 | 81.05 | 84.97 | 4,895,425 | +0.25(+0.30%) |
Mar 24, 2021 | 89.52 | 89.68 | 84.46 | 84.72 | 6,240,222 | -4.60(-5.15%) |
Mar 23, 2021 | 91.91 | 92.02 | 88.64 | 89.32 | 4,145,350 | -3.60(-3.87%) |
Mar 22, 2021 | 91.98 | 93.99 | 90.83 | 92.92 | 3,295,060 | +2.05(+2.26%) |
Mar 19, 2021 | 88.69 | 91.19 | 88.49 | 90.87 | 3,034,800 | +2.21(+2.49%) |
Mar 18, 2021 | 91.36 | 91.59 | 88.32 | 88.66 | 3,008,585 | -4.33(-4.66%) |
Mar 17, 2021 | 89.96 | 94.19 | 88.85 | 92.99 | 3,634,098 | +0.69(+0.75%) |
Mar 16, 2021 | 94.92 | 95.25 | 90.45 | 92.30 | 3,828,697 | -1.56(-1.66%) |
Mar 15, 2021 | 92.23 | 94.11 | 91.50 | 93.86 | 3,177,770 | +2.06(+2.24%) |
Mar 12, 2021 | 91.47 | 91.82 | 89.33 | 91.80 | 2,989,500 | -1.40(-1.50%) |
Mar 11, 2021 | 91.01 | 93.43 | 90.70 | 93.20 | 5,697,432 | +4.95(+5.61%) |
Mar 10, 2021 | 90.72 | 91.93 | 88.12 | 88.25 | 5,618,437 | +0.26(+0.30%) |
Mar 09, 2021 | 85.39 | 88.94 | 85.30 | 87.99 | 6,590,167 | +6.25(+7.65%) |
Mar 08, 2021 | 84.56 | 87.16 | 81.04 | 81.74 | 8,018,977 | -3.40(-3.99%) |
Mar 05, 2021 | 85.50 | 85.97 | 78.25 | 85.14 | 13,971,200 | +0.01(+0.01%) |
Mar 04, 2021 | 88.82 | 90.65 | 83.22 | 85.13 | 12,691,918 | -5.20(-5.76%) |
Mar 03, 2021 | 95.60 | 95.70 | 89.84 | 90.33 | 6,548,880 | -5.63(-5.87%) |
Mar 02, 2021 | 98.26 | 98.73 | 95.88 | 95.96 | 3,666,949 | -1.83(-1.87%) |