Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.28 | 85.28 | 84.49 | 84.69 | 117,844 | -0.18(-0.22%) |
May 27, 2021 | 84.59 | 85.09 | 84.39 | 84.88 | 81,168 | +0.67(+0.79%) |
May 26, 2021 | 82.93 | 84.31 | 82.93 | 84.21 | 63,771 | +1.58(+1.91%) |
May 25, 2021 | 83.43 | 83.90 | 82.60 | 82.63 | 42,789 | -0.42(-0.50%) |
May 24, 2021 | 82.93 | 83.44 | 82.73 | 83.05 | 59,453 | +0.60(+0.73%) |
May 21, 2021 | 83.13 | 83.41 | 82.45 | 82.45 | 47,598 | +0.08(+0.09%) |
May 20, 2021 | 82.08 | 82.55 | 81.48 | 82.37 | 64,060 | +0.59(+0.72%) |
May 19, 2021 | 80.84 | 81.83 | 80.47 | 81.78 | 56,108 | -0.45(-0.55%) |
May 18, 2021 | 82.92 | 83.48 | 82.24 | 82.24 | 78,220 | -0.61(-0.74%) |
May 17, 2021 | 82.68 | 82.93 | 81.88 | 82.84 | 66,705 | -0.21(-0.26%) |
May 14, 2021 | 82.03 | 83.12 | 81.65 | 83.06 | 44,822 | +1.87(+2.30%) |
May 13, 2021 | 80.06 | 81.62 | 79.92 | 81.19 | 84,352 | +1.61(+2.02%) |
May 12, 2021 | 81.53 | 81.76 | 79.49 | 79.58 | 68,686 | -2.65(-3.22%) |
May 11, 2021 | 80.79 | 82.49 | 80.60 | 82.24 | 89,950 | -0.35(-0.42%) |
May 10, 2021 | 84.84 | 84.84 | 82.57 | 82.58 | 53,898 | -2.29(-2.70%) |
May 07, 2021 | 84.02 | 84.96 | 83.79 | 84.88 | 75,001 | +0.90(+1.07%) |
May 06, 2021 | 83.75 | 84.06 | 82.49 | 83.98 | 70,572 | +0.22(+0.27%) |
May 05, 2021 | 84.20 | 84.54 | 83.24 | 83.75 | 50,830 | -0.26(-0.31%) |
May 04, 2021 | 84.33 | 84.56 | 83.23 | 84.02 | 73,725 | -0.95(-1.12%) |
May 03, 2021 | 85.22 | 85.30 | 84.64 | 84.96 | 294,990 | +0.41(+0.48%) |
Apr 30, 2021 | 84.84 | 85.48 | 84.37 | 84.56 | 70,492 | -1.10(-1.29%) |
Apr 29, 2021 | 86.34 | 86.34 | 84.90 | 85.66 | 120,157 | -0.18(-0.21%) |
Apr 28, 2021 | 85.76 | 86.06 | 85.18 | 85.84 | 74,306 | -0.05(-0.06%) |
Apr 27, 2021 | 86.22 | 86.34 | 85.67 | 85.89 | 148,206 | +0.05(+0.06%) |
Apr 26, 2021 | 85.61 | 86.04 | 85.48 | 85.84 | 68,476 | +0.75(+0.89%) |
Apr 23, 2021 | 84.07 | 85.51 | 84.03 | 85.09 | 73,800 | +1.42(+1.70%) |
Apr 22, 2021 | 84.23 | 84.93 | 83.49 | 83.67 | 208,698 | -0.34(-0.40%) |
Apr 21, 2021 | 81.93 | 84.03 | 81.75 | 84.01 | 69,321 | +1.91(+2.32%) |
Apr 20, 2021 | 83.59 | 83.69 | 81.36 | 82.10 | 400,275 | -1.64(-1.96%) |
Apr 19, 2021 | 84.67 | 84.71 | 83.20 | 83.74 | 131,773 | -1.22(-1.43%) |
Apr 16, 2021 | 85.06 | 85.13 | 84.17 | 84.96 | 122,380 | +0.28(+0.33%) |
Apr 15, 2021 | 84.99 | 84.99 | 84.11 | 84.68 | 74,912 | +0.40(+0.47%) |
Apr 14, 2021 | 83.95 | 85.18 | 83.95 | 84.29 | 107,644 | +0.55(+0.66%) |
Apr 13, 2021 | 84.04 | 84.28 | 83.00 | 83.73 | 70,130 | -0.26(-0.31%) |
Apr 12, 2021 | 84.05 | 84.16 | 83.38 | 84.00 | 140,518 | -0.06(-0.07%) |
Apr 09, 2021 | 83.85 | 84.13 | 83.31 | 84.05 | 54,575 | +0.08(+0.09%) |
Apr 08, 2021 | 83.84 | 83.98 | 82.98 | 83.98 | 194,124 | +0.69(+0.82%) |
Apr 07, 2021 | 84.66 | 84.66 | 83.10 | 83.29 | 92,591 | -1.39(-1.65%) |
Apr 06, 2021 | 84.91 | 85.57 | 84.62 | 84.68 | 92,885 | -0.28(-0.33%) |
Apr 05, 2021 | 85.42 | 85.42 | 84.36 | 84.96 | 147,747 | +0.53(+0.63%) |
Apr 01, 2021 | 83.62 | 84.43 | 83.62 | 84.43 | 131,889 | +1.37(+1.65%) |
Mar 31, 2021 | 82.47 | 83.63 | 82.47 | 83.06 | 220,350 | +0.98(+1.19%) |
Mar 30, 2021 | 81.00 | 82.36 | 80.69 | 82.08 | 66,330 | +0.96(+1.18%) |
Mar 29, 2021 | 82.72 | 83.82 | 81.02 | 81.12 | 162,939 | -2.01(-2.42%) |
Mar 26, 2021 | 81.96 | 83.18 | 81.52 | 83.14 | 121,347 | +1.86(+2.29%) |
Mar 25, 2021 | 78.70 | 81.59 | 78.38 | 81.28 | 85,391 | +1.80(+2.26%) |
Mar 24, 2021 | 82.04 | 82.56 | 79.47 | 79.48 | 101,739 | -1.71(-2.11%) |
Mar 23, 2021 | 83.48 | 83.51 | 80.79 | 81.19 | 215,292 | -2.71(-3.23%) |
Mar 22, 2021 | 84.86 | 84.88 | 83.62 | 83.90 | 197,524 | -0.59(-0.69%) |
Mar 19, 2021 | 83.89 | 85.04 | 83.31 | 84.49 | 99,840 | +0.50(+0.60%) |
Mar 18, 2021 | 85.98 | 86.46 | 83.81 | 83.98 | 113,732 | -2.44(-2.82%) |
Mar 17, 2021 | 85.37 | 86.71 | 84.86 | 86.42 | 59,983 | +0.60(+0.70%) |
Mar 16, 2021 | 87.02 | 87.02 | 85.41 | 85.82 | 88,190 | -1.16(-1.33%) |
Mar 15, 2021 | 86.80 | 87.02 | 86.28 | 86.98 | 99,450 | +0.18(+0.21%) |
Mar 12, 2021 | 86.07 | 86.81 | 85.94 | 86.80 | 72,630 | +0.54(+0.63%) |
Mar 11, 2021 | 85.51 | 86.33 | 85.49 | 86.25 | 116,408 | +1.42(+1.67%) |
Mar 10, 2021 | 84.31 | 85.43 | 84.28 | 84.83 | 137,005 | +1.42(+1.70%) |
Mar 09, 2021 | 83.04 | 84.06 | 82.81 | 83.41 | 76,870 | +1.84(+2.25%) |
Mar 08, 2021 | 81.42 | 82.71 | 80.95 | 81.58 | 93,856 | +0.57(+0.70%) |
Mar 05, 2021 | 80.59 | 81.03 | 77.41 | 81.01 | 382,395 | +1.49(+1.87%) |
Mar 04, 2021 | 81.83 | 82.26 | 78.38 | 79.52 | 144,568 | -2.39(-2.91%) |
Mar 03, 2021 | 83.09 | 83.50 | 81.90 | 81.90 | 152,993 | -0.87(-1.05%) |
Mar 02, 2021 | 84.43 | 84.55 | 82.77 | 82.77 | 198,566 | -1.65(-1.96%) |