Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.56 | 86.54 | 84.15 | 86.37 | 117,106 | +1.31(+1.55%) |
May 27, 2021 | 84.10 | 85.63 | 83.09 | 85.06 | 91,094 | +2.26(+2.73%) |
May 26, 2021 | 80.74 | 83.17 | 80.04 | 82.80 | 128,471 | +2.83(+3.54%) |
May 25, 2021 | 81.12 | 81.96 | 79.76 | 79.96 | 95,083 | -1.14(-1.41%) |
May 24, 2021 | 81.34 | 81.38 | 80.40 | 81.10 | 69,603 | +0.49(+0.61%) |
May 21, 2021 | 80.94 | 80.99 | 79.82 | 80.61 | 91,838 | +0.87(+1.09%) |
May 20, 2021 | 79.71 | 80.04 | 78.49 | 79.74 | 159,603 | -0.25(-0.31%) |
May 19, 2021 | 79.19 | 80.68 | 77.94 | 79.99 | 108,792 | -0.59(-0.73%) |
May 18, 2021 | 82.46 | 83.09 | 80.50 | 80.58 | 81,970 | -2.50(-3.01%) |
May 17, 2021 | 75.21 | 83.70 | 75.21 | 83.09 | 103,424 | -0.34(-0.41%) |
May 14, 2021 | 82.34 | 83.63 | 81.83 | 83.42 | 92,557 | +1.73(+2.12%) |
May 13, 2021 | 79.08 | 82.43 | 79.08 | 81.69 | 99,824 | +2.62(+3.31%) |
May 12, 2021 | 83.14 | 83.58 | 78.76 | 79.07 | 156,472 | -2.89(-3.53%) |
May 11, 2021 | 84.03 | 84.57 | 81.85 | 81.96 | 136,396 | -3.00(-3.53%) |
May 10, 2021 | 87.40 | 87.40 | 84.96 | 84.96 | 112,565 | -1.96(-2.26%) |
May 07, 2021 | 86.90 | 87.74 | 86.77 | 86.92 | 112,611 | -0.48(-0.55%) |
May 06, 2021 | 87.35 | 87.57 | 86.03 | 87.41 | 104,831 | +0.34(+0.39%) |
May 05, 2021 | 87.52 | 88.07 | 86.46 | 87.07 | 115,668 | -0.24(-0.28%) |
May 04, 2021 | 87.71 | 88.91 | 86.16 | 87.31 | 70,805 | -0.97(-1.09%) |
May 03, 2021 | 87.32 | 88.53 | 86.25 | 88.28 | 208,539 | +2.01(+2.33%) |
Apr 30, 2021 | 86.39 | 87.03 | 85.55 | 86.27 | 168,516 | -1.14(-1.31%) |
Apr 29, 2021 | 88.07 | 88.37 | 86.43 | 87.41 | 93,045 | +0.08(+0.09%) |
Apr 28, 2021 | 87.52 | 87.52 | 86.12 | 87.33 | 96,366 | +0.45(+0.52%) |
Apr 27, 2021 | 86.86 | 89.34 | 85.57 | 86.87 | 98,778 | +0.83(+0.97%) |
Apr 26, 2021 | 84.51 | 86.41 | 83.39 | 86.04 | 96,622 | +1.06(+1.25%) |
Apr 23, 2021 | 84.51 | 85.62 | 83.51 | 84.98 | 144,309 | +1.89(+2.27%) |
Apr 22, 2021 | 84.59 | 84.70 | 83.02 | 83.10 | 92,899 | -0.77(-0.92%) |
Apr 21, 2021 | 82.17 | 84.80 | 79.61 | 83.87 | 98,820 | +1.54(+1.87%) |
Apr 20, 2021 | 84.12 | 84.70 | 81.15 | 82.33 | 79,483 | -2.47(-2.92%) |
Apr 19, 2021 | 84.74 | 85.62 | 83.81 | 84.81 | 84,700 | -0.24(-0.28%) |
Apr 16, 2021 | 84.89 | 85.38 | 83.39 | 85.05 | 96,930 | +1.06(+1.27%) |
Apr 15, 2021 | 84.50 | 84.50 | 81.96 | 83.98 | 52,907 | +0.22(+0.27%) |
Apr 14, 2021 | 82.72 | 85.56 | 82.72 | 83.76 | 91,431 | +1.28(+1.55%) |
Apr 13, 2021 | 83.87 | 83.87 | 81.53 | 82.49 | 95,355 | -1.39(-1.66%) |
Apr 12, 2021 | 84.10 | 84.53 | 82.45 | 83.88 | 69,219 | +0.11(+0.13%) |
Apr 09, 2021 | 82.76 | 84.31 | 81.92 | 83.77 | 106,861 | +0.90(+1.08%) |
Apr 08, 2021 | 82.19 | 83.30 | 81.10 | 82.87 | 74,435 | +0.94(+1.14%) |
Apr 07, 2021 | 83.86 | 84.12 | 81.28 | 81.94 | 67,683 | -1.72(-2.06%) |
Apr 06, 2021 | 83.57 | 84.91 | 83.42 | 83.66 | 110,198 | +0.29(+0.35%) |
Apr 05, 2021 | 82.17 | 83.48 | 81.78 | 83.37 | 123,686 | +1.84(+2.25%) |
Apr 01, 2021 | 80.77 | 82.01 | 79.31 | 81.53 | 68,275 | +0.84(+1.04%) |
Mar 31, 2021 | 79.39 | 81.67 | 78.94 | 80.69 | 172,473 | +1.44(+1.82%) |
Mar 30, 2021 | 78.96 | 79.84 | 78.35 | 79.25 | 94,426 | +0.53(+0.68%) |
Mar 29, 2021 | 80.05 | 81.68 | 78.61 | 78.72 | 110,245 | -1.79(-2.22%) |
Mar 26, 2021 | 81.11 | 81.54 | 78.95 | 80.50 | 136,550 | +0.16(+0.20%) |
Mar 25, 2021 | 77.29 | 80.72 | 76.39 | 80.34 | 117,806 | +2.71(+3.49%) |
Mar 24, 2021 | 78.78 | 81.02 | 77.60 | 77.63 | 101,054 | -0.22(-0.29%) |
Mar 23, 2021 | 79.35 | 80.65 | 77.40 | 77.86 | 143,123 | -2.97(-3.67%) |
Mar 22, 2021 | 82.02 | 82.02 | 80.16 | 80.82 | 74,672 | -1.56(-1.89%) |
Mar 19, 2021 | 83.77 | 83.77 | 81.78 | 82.38 | 326,997 | -1.36(-1.63%) |
Mar 18, 2021 | 84.58 | 86.81 | 82.74 | 83.74 | 252,263 | -0.50(-0.60%) |
Mar 17, 2021 | 81.43 | 84.32 | 81.23 | 84.25 | 187,755 | +3.07(+3.78%) |
Mar 16, 2021 | 81.82 | 82.53 | 79.88 | 81.18 | 166,354 | -1.19(-1.44%) |
Mar 15, 2021 | 82.52 | 82.91 | 81.07 | 82.36 | 125,180 | -0.58(-0.70%) |
Mar 12, 2021 | 83.57 | 84.38 | 82.19 | 82.94 | 208,717 | -0.19(-0.23%) |
Mar 11, 2021 | 85.38 | 85.41 | 82.78 | 83.14 | 173,871 | -1.75(-2.06%) |
Mar 10, 2021 | 82.70 | 85.20 | 82.20 | 84.88 | 135,920 | +2.26(+2.73%) |
Mar 09, 2021 | 83.93 | 83.93 | 82.23 | 82.63 | 174,744 | -0.92(-1.10%) |
Mar 08, 2021 | 84.26 | 84.70 | 82.34 | 83.54 | 130,591 | -1.18(-1.39%) |
Mar 05, 2021 | 85.44 | 86.50 | 82.75 | 84.72 | 251,228 | +1.18(+1.41%) |
Mar 04, 2021 | 82.91 | 84.31 | 81.19 | 83.54 | 228,782 | +0.72(+0.87%) |
Mar 03, 2021 | 81.27 | 83.81 | 81.27 | 82.82 | 166,903 | +1.88(+2.32%) |
Mar 02, 2021 | 81.13 | 81.66 | 79.50 | 80.94 | 211,618 | -0.08(-0.10%) |