Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.93 | 88.02 | 85.43 | 87.60 | 144,865 | -0.08(-0.09%) |
May 27, 2021 | 86.84 | 87.86 | 85.03 | 87.68 | 264,661 | +1.88(+2.19%) |
May 26, 2021 | 84.39 | 86.39 | 84.39 | 85.80 | 193,219 | +1.68(+2.00%) |
May 25, 2021 | 87.27 | 87.88 | 83.85 | 84.12 | 289,502 | -2.39(-2.76%) |
May 24, 2021 | 86.72 | 87.18 | 85.07 | 86.51 | 162,336 | +0.98(+1.14%) |
May 21, 2021 | 88.59 | 88.91 | 85.45 | 85.53 | 244,708 | -1.90(-2.17%) |
May 20, 2021 | 87.98 | 88.16 | 86.11 | 87.43 | 276,946 | -1.39(-1.57%) |
May 19, 2021 | 87.64 | 89.63 | 85.89 | 88.82 | 164,629 | -0.75(-0.83%) |
May 18, 2021 | 91.59 | 92.16 | 89.44 | 89.57 | 249,577 | -1.86(-2.04%) |
May 17, 2021 | 89.27 | 91.74 | 88.16 | 91.43 | 364,276 | +1.79(+2.00%) |
May 14, 2021 | 87.05 | 89.85 | 86.23 | 89.64 | 233,926 | +3.71(+4.32%) |
May 13, 2021 | 83.14 | 86.71 | 83.14 | 85.94 | 302,185 | +2.85(+3.43%) |
May 12, 2021 | 87.50 | 88.51 | 82.31 | 83.08 | 367,009 | -4.32(-4.94%) |
May 11, 2021 | 88.19 | 89.01 | 86.41 | 87.40 | 333,742 | -2.70(-3.00%) |
May 10, 2021 | 91.30 | 92.90 | 89.46 | 90.11 | 261,615 | -1.19(-1.30%) |
May 07, 2021 | 90.62 | 91.89 | 89.96 | 91.30 | 276,414 | +0.90(+1.00%) |
May 06, 2021 | 88.52 | 90.46 | 88.32 | 90.39 | 394,182 | +3.57(+4.11%) |
May 05, 2021 | 87.91 | 91.33 | 86.03 | 86.82 | 441,822 | -2.64(-2.95%) |
May 04, 2021 | 89.13 | 89.99 | 87.68 | 89.46 | 328,640 | +0.45(+0.51%) |
May 03, 2021 | 89.79 | 90.62 | 87.86 | 89.01 | 327,535 | -0.16(-0.18%) |
Apr 30, 2021 | 89.26 | 91.10 | 88.50 | 89.16 | 236,844 | -0.93(-1.03%) |
Apr 29, 2021 | 86.71 | 90.39 | 86.70 | 90.10 | 388,123 | +4.57(+5.34%) |
Apr 28, 2021 | 84.35 | 87.07 | 83.07 | 85.53 | 497,446 | +1.69(+2.01%) |
Apr 27, 2021 | 84.38 | 85.41 | 83.49 | 83.84 | 168,662 | -0.03(-0.03%) |
Apr 26, 2021 | 85.34 | 86.43 | 82.71 | 83.87 | 270,474 | -0.20(-0.24%) |
Apr 23, 2021 | 83.90 | 84.64 | 82.68 | 84.07 | 204,542 | +0.05(+0.05%) |
Apr 22, 2021 | 83.49 | 85.51 | 83.26 | 84.03 | 215,107 | +0.80(+0.96%) |
Apr 21, 2021 | 81.85 | 83.65 | 80.89 | 83.22 | 242,347 | +1.11(+1.35%) |
Apr 20, 2021 | 84.89 | 85.75 | 81.46 | 82.12 | 367,837 | -3.51(-4.10%) |
Apr 19, 2021 | 85.76 | 86.39 | 84.57 | 85.63 | 201,825 | +0.44(+0.52%) |
Apr 16, 2021 | 85.80 | 87.18 | 84.81 | 85.19 | 235,435 | -0.18(-0.21%) |
Apr 15, 2021 | 85.41 | 86.35 | 83.94 | 85.36 | 354,089 | +0.80(+0.95%) |
Apr 14, 2021 | 84.87 | 87.16 | 84.29 | 84.56 | 356,083 | -0.71(-0.83%) |
Apr 13, 2021 | 86.85 | 87.01 | 84.11 | 85.27 | 357,586 | -2.50(-2.85%) |
Apr 12, 2021 | 86.72 | 87.93 | 85.98 | 87.77 | 226,693 | +1.08(+1.25%) |
Apr 09, 2021 | 85.80 | 86.70 | 84.57 | 86.69 | 245,191 | +1.36(+1.59%) |
Apr 08, 2021 | 83.54 | 85.91 | 82.84 | 85.34 | 310,064 | +1.98(+2.38%) |
Apr 07, 2021 | 82.13 | 84.15 | 81.66 | 83.35 | 368,812 | +1.21(+1.47%) |
Apr 06, 2021 | 82.02 | 85.04 | 81.77 | 82.14 | 413,027 | +1.08(+1.33%) |
Apr 05, 2021 | 85.79 | 85.86 | 81.04 | 81.06 | 666,802 | -3.21(-3.81%) |
Apr 01, 2021 | 83.95 | 85.37 | 82.85 | 84.27 | 299,280 | +1.22(+1.47%) |
Mar 31, 2021 | 83.56 | 85.22 | 82.45 | 83.06 | 318,864 | -0.47(-0.56%) |
Mar 30, 2021 | 81.49 | 84.13 | 80.88 | 83.53 | 315,984 | +2.34(+2.89%) |
Mar 29, 2021 | 85.70 | 86.13 | 80.03 | 81.18 | 375,243 | -4.33(-5.06%) |
Mar 26, 2021 | 82.72 | 85.78 | 82.21 | 85.51 | 373,748 | +3.79(+4.64%) |
Mar 25, 2021 | 75.88 | 81.92 | 74.75 | 81.72 | 342,928 | +5.87(+7.74%) |
Mar 24, 2021 | 78.98 | 81.95 | 75.79 | 75.85 | 547,742 | -1.99(-2.56%) |
Mar 23, 2021 | 81.62 | 83.17 | 77.51 | 77.84 | 778,087 | -4.55(-5.52%) |
Mar 22, 2021 | 83.47 | 84.93 | 81.41 | 82.39 | 746,145 | -0.29(-0.35%) |
Mar 19, 2021 | 80.82 | 83.02 | 78.31 | 82.68 | 593,249 | +2.85(+3.57%) |
Mar 18, 2021 | 81.18 | 84.27 | 79.58 | 79.83 | 397,847 | -1.98(-2.42%) |
Mar 17, 2021 | 78.42 | 83.37 | 77.46 | 81.81 | 785,287 | +2.18(+2.73%) |
Mar 16, 2021 | 81.70 | 81.70 | 78.43 | 79.63 | 433,809 | -2.06(-2.52%) |
Mar 15, 2021 | 79.00 | 82.11 | 78.37 | 81.69 | 552,495 | +3.42(+4.37%) |
Mar 12, 2021 | 76.10 | 78.90 | 76.05 | 78.27 | 400,197 | +2.17(+2.85%) |
Mar 11, 2021 | 77.89 | 79.24 | 75.67 | 76.10 | 263,317 | -1.12(-1.45%) |
Mar 10, 2021 | 77.40 | 78.60 | 74.59 | 77.22 | 400,029 | +0.39(+0.50%) |
Mar 09, 2021 | 81.07 | 81.18 | 76.17 | 76.83 | 372,173 | -3.78(-4.69%) |
Mar 08, 2021 | 78.82 | 81.53 | 77.92 | 80.61 | 397,138 | +2.89(+3.72%) |
Mar 05, 2021 | 77.04 | 78.23 | 71.48 | 77.72 | 474,339 | +1.67(+2.20%) |
Mar 04, 2021 | 74.51 | 77.22 | 72.96 | 76.05 | 506,131 | +1.27(+1.70%) |
Mar 03, 2021 | 74.73 | 80.40 | 72.79 | 74.78 | 738,065 | +2.11(+2.91%) |
Mar 02, 2021 | 71.63 | 74.69 | 68.76 | 72.67 | 833,149 | -2.46(-3.28%) |