Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.16 | 87.91 | 84.92 | 85.16 | 184,612 | -2.62(-2.98%) |
May 27, 2021 | 88.40 | 88.91 | 87.44 | 87.78 | 224,196 | -0.61(-0.69%) |
May 26, 2021 | 87.25 | 88.53 | 86.16 | 88.40 | 203,935 | +1.12(+1.28%) |
May 25, 2021 | 86.58 | 87.69 | 86.28 | 87.27 | 246,302 | +1.14(+1.32%) |
May 24, 2021 | 84.70 | 86.23 | 84.56 | 86.13 | 141,139 | +1.94(+2.31%) |
May 21, 2021 | 84.81 | 85.47 | 83.83 | 84.19 | 88,162 | +0.22(+0.26%) |
May 20, 2021 | 82.81 | 84.59 | 82.81 | 83.98 | 99,659 | +1.04(+1.25%) |
May 19, 2021 | 81.85 | 83.24 | 81.12 | 82.94 | 132,942 | -0.31(-0.37%) |
May 18, 2021 | 85.30 | 86.68 | 83.22 | 83.25 | 167,924 | -2.09(-2.45%) |
May 17, 2021 | 83.90 | 85.52 | 83.33 | 85.34 | 141,297 | +0.95(+1.13%) |
May 14, 2021 | 83.14 | 85.14 | 82.41 | 84.39 | 123,065 | +1.80(+2.18%) |
May 13, 2021 | 81.72 | 82.92 | 81.61 | 82.59 | 192,692 | +1.39(+1.71%) |
May 12, 2021 | 82.28 | 83.09 | 80.95 | 81.21 | 118,184 | -1.75(-2.11%) |
May 11, 2021 | 82.59 | 84.48 | 82.41 | 82.96 | 106,934 | -1.63(-1.93%) |
May 10, 2021 | 86.10 | 86.10 | 84.36 | 84.59 | 87,885 | -1.50(-1.74%) |
May 07, 2021 | 86.28 | 86.91 | 85.87 | 86.09 | 129,923 | +0.08(+0.09%) |
May 06, 2021 | 85.76 | 86.23 | 85.05 | 86.01 | 127,118 | +0.39(+0.45%) |
May 05, 2021 | 83.66 | 85.69 | 83.09 | 85.62 | 187,091 | +2.51(+3.02%) |
May 04, 2021 | 83.76 | 83.84 | 82.04 | 83.12 | 251,819 | -1.24(-1.47%) |
May 03, 2021 | 85.72 | 85.72 | 84.27 | 84.36 | 161,111 | -0.88(-1.03%) |
Apr 30, 2021 | 86.37 | 86.96 | 84.87 | 85.24 | 241,833 | -1.75(-2.02%) |
Apr 29, 2021 | 89.00 | 89.43 | 85.96 | 86.99 | 137,920 | -1.28(-1.45%) |
Apr 28, 2021 | 88.72 | 88.73 | 86.87 | 88.27 | 116,978 | +0.04(+0.04%) |
Apr 27, 2021 | 88.67 | 88.69 | 86.90 | 88.24 | 179,980 | -0.37(-0.41%) |
Apr 26, 2021 | 87.23 | 90.23 | 87.08 | 88.60 | 231,152 | +1.91(+2.21%) |
Apr 23, 2021 | 85.49 | 86.92 | 85.00 | 86.69 | 393,258 | +1.43(+1.68%) |
Apr 22, 2021 | 84.40 | 86.19 | 83.98 | 85.26 | 249,128 | +0.74(+0.87%) |
Apr 21, 2021 | 84.37 | 84.81 | 83.39 | 84.52 | 160,326 | +0.43(+0.52%) |
Apr 20, 2021 | 85.27 | 85.46 | 83.73 | 84.09 | 123,638 | -1.38(-1.61%) |
Apr 19, 2021 | 86.58 | 87.09 | 85.19 | 85.46 | 84,278 | -1.79(-2.05%) |
Apr 16, 2021 | 87.64 | 87.74 | 85.79 | 87.26 | 177,316 | +0.10(+0.12%) |
Apr 15, 2021 | 88.29 | 88.29 | 86.75 | 87.15 | 224,285 | -0.47(-0.54%) |
Apr 14, 2021 | 88.26 | 88.71 | 87.28 | 87.62 | 170,054 | -0.17(-0.19%) |
Apr 13, 2021 | 89.28 | 89.70 | 87.45 | 87.79 | 126,574 | -0.96(-1.08%) |
Apr 12, 2021 | 87.49 | 88.97 | 86.66 | 88.75 | 129,218 | +1.40(+1.61%) |
Apr 09, 2021 | 88.24 | 88.24 | 86.27 | 87.35 | 138,266 | -0.36(-0.41%) |
Apr 08, 2021 | 86.40 | 88.66 | 84.94 | 87.71 | 229,734 | +1.79(+2.08%) |
Apr 07, 2021 | 86.68 | 86.77 | 85.03 | 85.92 | 135,190 | -0.76(-0.88%) |
Apr 06, 2021 | 87.92 | 89.59 | 86.48 | 86.68 | 302,672 | -0.96(-1.10%) |
Apr 05, 2021 | 86.55 | 87.84 | 85.88 | 87.64 | 189,748 | +1.70(+1.97%) |
Apr 01, 2021 | 83.46 | 86.13 | 83.46 | 85.95 | 153,016 | +2.49(+2.98%) |
Mar 31, 2021 | 82.28 | 84.46 | 82.28 | 83.46 | 192,109 | +1.33(+1.62%) |
Mar 30, 2021 | 79.99 | 82.39 | 79.57 | 82.13 | 184,579 | +1.80(+2.24%) |
Mar 29, 2021 | 81.04 | 82.13 | 79.13 | 80.33 | 150,165 | -0.83(-1.02%) |
Mar 26, 2021 | 79.37 | 81.21 | 78.70 | 81.16 | 149,620 | +2.29(+2.90%) |
Mar 25, 2021 | 79.58 | 79.88 | 76.43 | 78.87 | 171,201 | -0.87(-1.09%) |
Mar 24, 2021 | 81.01 | 81.21 | 79.19 | 79.73 | 205,724 | -0.53(-0.66%) |
Mar 23, 2021 | 79.82 | 81.00 | 79.17 | 80.26 | 249,380 | +0.43(+0.54%) |
Mar 22, 2021 | 81.00 | 81.64 | 79.48 | 79.83 | 186,870 | -1.35(-1.66%) |
Mar 19, 2021 | 80.44 | 81.99 | 80.19 | 81.18 | 464,354 | +0.18(+0.22%) |
Mar 18, 2021 | 83.17 | 84.24 | 80.86 | 81.00 | 168,173 | -2.58(-3.09%) |
Mar 17, 2021 | 82.47 | 85.09 | 81.27 | 83.58 | 145,317 | +0.56(+0.67%) |
Mar 16, 2021 | 83.17 | 83.75 | 81.46 | 83.02 | 186,872 | +0.03(+0.03%) |
Mar 15, 2021 | 81.93 | 83.00 | 80.64 | 83.00 | 230,910 | +0.91(+1.11%) |
Mar 12, 2021 | 82.21 | 83.06 | 80.99 | 82.08 | 180,712 | -0.53(-0.65%) |
Mar 11, 2021 | 83.07 | 83.14 | 81.71 | 82.62 | 162,550 | +0.30(+0.37%) |
Mar 10, 2021 | 81.20 | 82.84 | 80.76 | 82.32 | 210,405 | +1.91(+2.37%) |
Mar 09, 2021 | 79.14 | 81.87 | 78.28 | 80.41 | 294,097 | +1.84(+2.34%) |
Mar 08, 2021 | 79.03 | 80.07 | 76.68 | 78.57 | 240,373 | -0.40(-0.51%) |
Mar 05, 2021 | 79.68 | 83.77 | 75.56 | 78.97 | 273,046 | +0.07(+0.08%) |
Mar 04, 2021 | 82.62 | 82.67 | 78.51 | 78.91 | 443,131 | -3.73(-4.51%) |
Mar 03, 2021 | 81.33 | 83.29 | 80.52 | 82.64 | 459,207 | +1.31(+1.60%) |
Mar 02, 2021 | 79.36 | 82.26 | 78.50 | 81.33 | 1,240,540 | -4.97(-5.76%) |