Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.51 | 89.56 | 88.41 | 88.97 | 50,295 | -0.66(-0.73%) |
May 27, 2021 | 88.90 | 90.07 | 88.81 | 89.62 | 77,592 | +2.06(+2.35%) |
May 26, 2021 | 87.24 | 87.59 | 86.57 | 87.56 | 82,897 | +0.37(+0.42%) |
May 25, 2021 | 88.75 | 88.99 | 87.04 | 87.20 | 63,974 | -1.19(-1.35%) |
May 24, 2021 | 88.63 | 88.74 | 87.84 | 88.39 | 40,808 | -0.21(-0.24%) |
May 21, 2021 | 88.79 | 89.22 | 87.40 | 88.60 | 40,565 | +0.96(+1.09%) |
May 20, 2021 | 88.48 | 88.59 | 86.80 | 87.64 | 49,452 | -0.60(-0.68%) |
May 19, 2021 | 88.01 | 88.75 | 86.16 | 88.24 | 75,305 | -0.96(-1.07%) |
May 18, 2021 | 91.40 | 92.69 | 89.04 | 89.20 | 49,879 | -2.53(-2.76%) |
May 17, 2021 | 91.71 | 92.20 | 90.25 | 91.73 | 74,024 | -0.72(-0.77%) |
May 14, 2021 | 91.94 | 92.75 | 91.14 | 92.45 | 49,638 | +1.34(+1.48%) |
May 13, 2021 | 86.90 | 91.73 | 86.69 | 91.10 | 74,638 | +4.65(+5.38%) |
May 12, 2021 | 89.19 | 90.46 | 85.98 | 86.45 | 108,516 | -3.38(-3.77%) |
May 11, 2021 | 89.31 | 90.19 | 88.88 | 89.84 | 91,992 | -0.78(-0.86%) |
May 10, 2021 | 90.93 | 93.00 | 90.17 | 90.62 | 120,941 | +0.55(+0.61%) |
May 07, 2021 | 88.72 | 90.15 | 87.00 | 90.07 | 92,906 | +2.45(+2.79%) |
May 06, 2021 | 86.48 | 87.63 | 84.78 | 87.62 | 110,575 | +2.03(+2.37%) |
May 05, 2021 | 85.40 | 86.10 | 83.40 | 85.59 | 61,769 | +1.45(+1.72%) |
May 04, 2021 | 83.35 | 84.22 | 82.63 | 84.14 | 79,635 | +0.07(+0.08%) |
May 03, 2021 | 83.49 | 84.68 | 82.51 | 84.07 | 112,364 | +1.24(+1.49%) |
Apr 30, 2021 | 83.08 | 84.00 | 82.61 | 82.83 | 102,985 | -1.28(-1.52%) |
Apr 29, 2021 | 84.16 | 84.58 | 83.03 | 84.11 | 57,776 | +0.65(+0.78%) |
Apr 28, 2021 | 82.54 | 84.57 | 82.48 | 83.46 | 38,586 | +0.64(+0.77%) |
Apr 27, 2021 | 82.83 | 83.10 | 81.88 | 82.83 | 65,394 | +0.14(+0.16%) |
Apr 26, 2021 | 83.69 | 85.32 | 82.55 | 82.69 | 56,186 | -0.44(-0.52%) |
Apr 23, 2021 | 81.61 | 83.91 | 81.44 | 83.12 | 67,105 | +1.91(+2.36%) |
Apr 22, 2021 | 82.21 | 82.73 | 81.07 | 81.21 | 60,438 | -0.98(-1.19%) |
Apr 21, 2021 | 79.84 | 82.25 | 79.84 | 82.19 | 56,016 | +2.43(+3.04%) |
Apr 20, 2021 | 81.64 | 81.64 | 78.97 | 79.76 | 64,886 | -2.32(-2.83%) |
Apr 19, 2021 | 83.24 | 83.34 | 81.59 | 82.08 | 82,867 | -1.79(-2.13%) |
Apr 16, 2021 | 85.14 | 85.33 | 83.31 | 83.87 | 94,196 | -0.54(-0.64%) |
Apr 15, 2021 | 84.43 | 84.61 | 82.39 | 84.41 | 75,945 | +0.25(+0.30%) |
Apr 14, 2021 | 83.34 | 84.98 | 83.34 | 84.16 | 44,261 | +0.60(+0.72%) |
Apr 13, 2021 | 84.80 | 84.80 | 82.91 | 83.56 | 79,397 | -1.25(-1.47%) |
Apr 12, 2021 | 84.12 | 84.84 | 83.41 | 84.81 | 70,900 | +0.67(+0.79%) |
Apr 09, 2021 | 83.01 | 84.31 | 82.74 | 84.14 | 74,136 | +1.49(+1.80%) |
Apr 08, 2021 | 82.86 | 83.36 | 81.46 | 82.65 | 89,737 | +0.06(+0.07%) |
Apr 07, 2021 | 84.23 | 84.23 | 81.97 | 82.59 | 66,884 | -1.46(-1.74%) |
Apr 06, 2021 | 83.71 | 85.77 | 83.71 | 84.05 | 66,903 | +0.22(+0.27%) |
Apr 05, 2021 | 83.66 | 83.96 | 82.22 | 83.83 | 60,526 | +1.18(+1.43%) |
Apr 01, 2021 | 83.06 | 83.06 | 81.45 | 82.65 | 107,844 | +0.18(+0.22%) |
Mar 31, 2021 | 82.83 | 83.76 | 81.88 | 82.47 | 83,968 | -0.43(-0.51%) |
Mar 30, 2021 | 81.71 | 83.91 | 81.71 | 82.89 | 53,609 | +1.10(+1.35%) |
Mar 29, 2021 | 83.85 | 85.21 | 81.56 | 81.79 | 99,132 | -2.44(-2.89%) |
Mar 26, 2021 | 82.87 | 84.38 | 82.33 | 84.23 | 78,479 | +2.38(+2.91%) |
Mar 25, 2021 | 79.79 | 82.44 | 79.20 | 81.85 | 93,173 | +1.47(+1.83%) |
Mar 24, 2021 | 82.09 | 84.03 | 80.32 | 80.38 | 133,427 | -0.61(-0.75%) |
Mar 23, 2021 | 82.83 | 83.21 | 80.65 | 80.99 | 111,428 | -3.03(-3.60%) |
Mar 22, 2021 | 85.11 | 85.23 | 83.41 | 84.01 | 73,056 | -1.55(-1.81%) |
Mar 19, 2021 | 87.09 | 87.49 | 85.52 | 85.56 | 306,163 | -1.79(-2.05%) |
Mar 18, 2021 | 88.09 | 90.02 | 86.96 | 87.35 | 150,718 | -1.05(-1.19%) |
Mar 17, 2021 | 88.59 | 88.99 | 87.84 | 88.41 | 94,385 | +0.14(+0.16%) |
Mar 16, 2021 | 88.68 | 89.33 | 87.61 | 88.26 | 73,371 | -1.18(-1.32%) |
Mar 15, 2021 | 90.47 | 90.47 | 87.64 | 89.44 | 95,178 | -1.49(-1.64%) |
Mar 12, 2021 | 90.91 | 92.04 | 90.25 | 90.93 | 122,424 | +0.40(+0.44%) |
Mar 11, 2021 | 89.64 | 90.92 | 88.94 | 90.53 | 135,418 | +1.04(+1.17%) |
Mar 10, 2021 | 87.73 | 89.55 | 87.49 | 89.49 | 108,124 | +2.11(+2.41%) |
Mar 09, 2021 | 87.84 | 87.84 | 86.09 | 87.38 | 147,430 | +0.08(+0.09%) |
Mar 08, 2021 | 85.80 | 87.79 | 85.56 | 87.30 | 139,629 | +2.14(+2.51%) |
Mar 05, 2021 | 82.84 | 85.19 | 81.03 | 85.17 | 149,928 | +3.76(+4.62%) |
Mar 04, 2021 | 82.24 | 82.24 | 79.62 | 81.40 | 164,702 | -0.85(-1.03%) |
Mar 03, 2021 | 81.71 | 83.59 | 80.87 | 82.25 | 105,007 | +0.73(+0.89%) |
Mar 02, 2021 | 81.49 | 82.27 | 81.26 | 81.53 | 121,311 | -0.50(-0.61%) |