Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.75 | 90.25 | 85.37 | 86.44 | 3,561,477 | +6.05(+7.53%) |
May 27, 2021 | 80.29 | 80.75 | 78.21 | 80.39 | 1,709,856 | -0.02(-0.02%) |
May 26, 2021 | 80.03 | 81.53 | 78.70 | 80.41 | 1,535,971 | +1.09(+1.37%) |
May 25, 2021 | 77.12 | 80.05 | 77.12 | 79.32 | 1,705,372 | +2.11(+2.73%) |
May 24, 2021 | 78.06 | 79.18 | 76.48 | 77.21 | 1,473,877 | +0.86(+1.13%) |
May 21, 2021 | 78.39 | 78.51 | 75.75 | 76.35 | 1,023,426 | -1.92(-2.45%) |
May 20, 2021 | 80.36 | 80.92 | 77.46 | 78.27 | 1,177,629 | -2.57(-3.18%) |
May 19, 2021 | 80.97 | 81.46 | 79.52 | 80.84 | 2,010,010 | -0.66(-0.81%) |
May 18, 2021 | 79.99 | 81.98 | 79.62 | 81.50 | 1,095,971 | +1.66(+2.08%) |
May 17, 2021 | 80.04 | 80.97 | 78.75 | 79.84 | 733,658 | -0.31(-0.39%) |
May 14, 2021 | 79.87 | 81.61 | 79.27 | 80.15 | 1,309,279 | +0.88(+1.11%) |
May 13, 2021 | 79.87 | 80.76 | 78.98 | 79.27 | 1,020,698 | -0.34(-0.43%) |
May 12, 2021 | 83.34 | 83.34 | 79.19 | 79.61 | 870,595 | -4.22(-5.03%) |
May 11, 2021 | 83.38 | 84.00 | 81.00 | 83.83 | 819,076 | -0.54(-0.64%) |
May 10, 2021 | 85.00 | 85.90 | 83.40 | 84.37 | 634,648 | -0.60(-0.71%) |
May 07, 2021 | 87.84 | 88.20 | 84.95 | 84.97 | 706,979 | -2.88(-3.28%) |
May 06, 2021 | 88.05 | 89.37 | 86.51 | 87.85 | 757,630 | +0.21(+0.24%) |
May 05, 2021 | 89.98 | 89.98 | 85.75 | 87.64 | 1,111,562 | -2.43(-2.70%) |
May 04, 2021 | 86.95 | 90.81 | 85.45 | 90.07 | 1,388,027 | +1.81(+2.05%) |
May 03, 2021 | 92.27 | 92.66 | 87.60 | 88.26 | 936,705 | -4.01(-4.35%) |
Apr 30, 2021 | 92.32 | 92.77 | 91.22 | 92.27 | 893,600 | -0.20(-0.22%) |
Apr 29, 2021 | 92.90 | 94.35 | 91.83 | 92.47 | 557,942 | -0.29(-0.31%) |
Apr 28, 2021 | 95.12 | 95.12 | 92.60 | 92.76 | 441,431 | -2.29(-2.41%) |
Apr 27, 2021 | 95.18 | 96.19 | 94.67 | 95.05 | 482,503 | +0.18(+0.19%) |
Apr 26, 2021 | 95.91 | 96.28 | 93.54 | 94.87 | 846,639 | -1.04(-1.08%) |
Apr 23, 2021 | 95.41 | 96.84 | 94.03 | 95.91 | 570,100 | +0.96(+1.01%) |
Apr 22, 2021 | 95.66 | 96.61 | 93.86 | 94.95 | 980,423 | -0.45(-0.47%) |
Apr 21, 2021 | 94.83 | 98.58 | 94.76 | 95.40 | 906,007 | +0.79(+0.84%) |
Apr 20, 2021 | 95.06 | 96.85 | 94.10 | 94.61 | 808,190 | -0.27(-0.28%) |
Apr 19, 2021 | 95.70 | 96.95 | 94.35 | 94.88 | 954,006 | -0.85(-0.89%) |
Apr 16, 2021 | 94.33 | 97.58 | 94.33 | 95.73 | 1,678,200 | +1.63(+1.73%) |
Apr 15, 2021 | 91.22 | 94.29 | 90.89 | 94.10 | 943,857 | +3.30(+3.63%) |
Apr 14, 2021 | 90.10 | 92.00 | 89.61 | 90.80 | 696,612 | +0.88(+0.98%) |
Apr 13, 2021 | 91.46 | 91.68 | 88.82 | 89.92 | 732,369 | -1.20(-1.32%) |
Apr 12, 2021 | 89.12 | 91.52 | 88.23 | 91.12 | 787,890 | +2.28(+2.57%) |
Apr 09, 2021 | 86.97 | 88.94 | 85.86 | 88.84 | 448,500 | +2.18(+2.52%) |
Apr 08, 2021 | 86.41 | 87.67 | 85.96 | 86.66 | 587,801 | +0.10(+0.12%) |
Apr 07, 2021 | 89.00 | 89.97 | 85.65 | 86.56 | 649,509 | -2.73(-3.06%) |
Apr 06, 2021 | 89.00 | 91.68 | 88.83 | 89.29 | 655,467 | -0.51(-0.57%) |
Apr 05, 2021 | 88.64 | 90.18 | 87.39 | 89.80 | 775,306 | +1.60(+1.81%) |
Apr 01, 2021 | 87.30 | 88.67 | 86.02 | 88.20 | 1,554,900 | +1.20(+1.38%) |
Mar 31, 2021 | 87.99 | 88.29 | 86.35 | 87.00 | 545,166 | -1.03(-1.17%) |
Mar 30, 2021 | 86.51 | 88.55 | 86.17 | 88.03 | 388,918 | +1.72(+1.99%) |
Mar 29, 2021 | 88.02 | 89.67 | 85.92 | 86.31 | 579,635 | -2.08(-2.35%) |
Mar 26, 2021 | 85.00 | 88.50 | 84.58 | 88.39 | 800,200 | +3.39(+3.99%) |
Mar 25, 2021 | 81.65 | 85.72 | 81.31 | 85.00 | 1,038,119 | +3.03(+3.70%) |
Mar 24, 2021 | 85.32 | 85.57 | 81.60 | 81.97 | 849,118 | -3.35(-3.93%) |
Mar 23, 2021 | 85.50 | 87.23 | 83.92 | 85.32 | 989,065 | -0.71(-0.83%) |
Mar 22, 2021 | 88.66 | 90.77 | 85.76 | 86.03 | 1,794,695 | -3.59(-4.01%) |
Mar 19, 2021 | 90.52 | 90.74 | 86.70 | 89.62 | 1,908,200 | +3.61(+4.20%) |
Mar 18, 2021 | 89.94 | 90.99 | 85.05 | 86.01 | 1,413,492 | -4.22(-4.68%) |
Mar 17, 2021 | 90.34 | 90.65 | 88.61 | 90.23 | 610,521 | -0.43(-0.47%) |
Mar 16, 2021 | 94.81 | 94.81 | 89.84 | 90.66 | 586,107 | -3.62(-3.84%) |
Mar 15, 2021 | 91.09 | 94.42 | 90.57 | 94.28 | 703,175 | +4.48(+4.99%) |
Mar 12, 2021 | 92.20 | 92.31 | 89.10 | 89.80 | 1,010,500 | -2.63(-2.85%) |
Mar 11, 2021 | 91.17 | 93.58 | 91.16 | 92.43 | 518,449 | +2.28(+2.53%) |
Mar 10, 2021 | 94.01 | 95.62 | 90.06 | 90.15 | 1,011,255 | -4.76(-5.02%) |
Mar 09, 2021 | 92.53 | 95.49 | 91.23 | 94.91 | 1,195,804 | +3.81(+4.18%) |
Mar 08, 2021 | 84.99 | 91.78 | 84.87 | 91.10 | 1,280,774 | +6.33(+7.47%) |
Mar 05, 2021 | 83.32 | 85.67 | 80.64 | 84.77 | 1,099,800 | +2.61(+3.18%) |
Mar 04, 2021 | 85.49 | 85.89 | 81.37 | 82.16 | 1,043,973 | -3.54(-4.13%) |
Mar 03, 2021 | 83.80 | 86.64 | 83.43 | 85.70 | 892,697 | +1.64(+1.95%) |
Mar 02, 2021 | 86.98 | 87.16 | 83.39 | 84.06 | 773,665 | -2.66(-3.07%) |