Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.26 | 86.09 | 84.60 | 85.40 | 1,718,250 | +0.92(+1.09%) |
May 27, 2021 | 85.16 | 85.58 | 84.07 | 84.48 | 2,649,640 | -0.56(-0.66%) |
May 26, 2021 | 85.09 | 85.28 | 83.50 | 85.04 | 2,164,040 | +0.05(+0.06%) |
May 25, 2021 | 84.86 | 85.82 | 84.51 | 84.99 | 1,811,270 | +0.56(+0.66%) |
May 24, 2021 | 84.59 | 84.90 | 83.80 | 84.43 | 1,563,820 | +0.56(+0.67%) |
May 21, 2021 | 85.11 | 85.96 | 83.63 | 83.87 | 1,800,400 | -0.32(-0.38%) |
May 20, 2021 | 83.38 | 85.46 | 83.24 | 84.19 | 2,348,740 | +1.28(+1.55%) |
May 19, 2021 | 81.00 | 82.97 | 80.74 | 82.91 | 1,426,570 | +1.05(+1.28%) |
May 18, 2021 | 81.59 | 84.04 | 80.72 | 81.86 | 1,708,810 | +0.06(+0.07%) |
May 17, 2021 | 82.29 | 82.29 | 80.94 | 81.80 | 1,454,940 | -0.39(-0.48%) |
May 14, 2021 | 81.83 | 82.81 | 81.28 | 82.19 | 2,492,620 | +1.11(+1.37%) |
May 13, 2021 | 82.61 | 82.61 | 80.52 | 81.08 | 2,489,250 | -0.79(-0.96%) |
May 12, 2021 | 84.33 | 84.33 | 81.47 | 81.87 | 1,867,830 | -2.88(-3.40%) |
May 11, 2021 | 82.44 | 85.31 | 82.14 | 84.75 | 2,247,470 | +0.78(+0.93%) |
May 10, 2021 | 85.36 | 85.72 | 83.63 | 83.97 | 1,979,240 | -1.09(-1.29%) |
May 07, 2021 | 83.01 | 85.76 | 82.20 | 85.07 | 2,502,880 | +3.01(+3.66%) |
May 06, 2021 | 83.48 | 83.48 | 81.68 | 82.06 | 3,223,420 | -1.34(-1.60%) |
May 05, 2021 | 85.46 | 85.63 | 82.96 | 83.40 | 1,959,550 | -1.63(-1.92%) |
May 04, 2021 | 84.80 | 85.67 | 84.42 | 85.03 | 1,519,630 | -0.86(-1.00%) |
May 03, 2021 | 86.62 | 86.86 | 84.66 | 85.89 | 1,823,100 | +0.45(+0.52%) |
Apr 30, 2021 | 87.14 | 87.48 | 85.36 | 85.44 | 1,509,000 | -2.44(-2.78%) |
Apr 29, 2021 | 86.78 | 88.34 | 86.00 | 87.88 | 1,998,520 | +1.67(+1.93%) |
Apr 28, 2021 | 92.23 | 92.23 | 84.28 | 86.22 | 5,205,650 | -7.46(-7.97%) |
Apr 27, 2021 | 93.90 | 94.35 | 92.92 | 93.68 | 1,901,700 | +0.35(+0.38%) |
Apr 26, 2021 | 93.25 | 93.39 | 92.38 | 93.33 | 1,061,870 | -0.05(-0.05%) |
Apr 23, 2021 | 91.68 | 93.88 | 91.47 | 93.37 | 1,673,000 | +2.07(+2.27%) |
Apr 22, 2021 | 90.62 | 92.58 | 90.62 | 91.30 | 1,147,500 | +0.38(+0.41%) |
Apr 21, 2021 | 91.45 | 91.80 | 90.51 | 90.92 | 1,968,660 | -0.37(-0.40%) |
Apr 20, 2021 | 90.46 | 91.42 | 90.10 | 91.29 | 1,781,640 | +1.39(+1.55%) |
Apr 19, 2021 | 90.47 | 90.68 | 89.20 | 89.90 | 1,583,980 | -0.59(-0.66%) |
Apr 16, 2021 | 91.19 | 91.19 | 89.67 | 90.49 | 1,485,000 | -0.84(-0.92%) |
Apr 15, 2021 | 91.10 | 93.15 | 90.70 | 91.34 | 2,543,130 | +1.81(+2.02%) |
Apr 14, 2021 | 90.95 | 91.00 | 89.11 | 89.53 | 2,250,470 | -1.05(-1.16%) |
Apr 13, 2021 | 89.30 | 91.32 | 88.66 | 90.58 | 2,179,320 | +1.83(+2.06%) |
Apr 12, 2021 | 88.69 | 88.88 | 87.60 | 88.75 | 1,843,000 | +0.00(+0.00%) |
Apr 09, 2021 | 87.41 | 88.82 | 86.98 | 88.75 | 1,681,000 | +1.31(+1.49%) |
Apr 08, 2021 | 86.52 | 87.95 | 85.70 | 87.44 | 1,875,960 | +1.45(+1.69%) |
Apr 07, 2021 | 85.76 | 86.32 | 84.77 | 85.99 | 3,145,930 | -0.13(-0.15%) |
Apr 06, 2021 | 85.14 | 86.59 | 84.22 | 86.11 | 3,296,310 | +1.29(+1.52%) |
Apr 05, 2021 | 86.22 | 86.22 | 83.83 | 84.82 | 2,637,560 | -1.31(-1.53%) |
Apr 01, 2021 | 82.95 | 86.35 | 82.95 | 86.14 | 3,235,000 | +3.95(+4.80%) |
Mar 31, 2021 | 80.35 | 83.29 | 80.02 | 82.19 | 3,086,290 | +2.23(+2.79%) |
Mar 30, 2021 | 80.74 | 81.24 | 79.33 | 79.95 | 1,682,460 | -1.00(-1.24%) |
Mar 29, 2021 | 81.37 | 82.37 | 80.07 | 80.96 | 2,287,310 | -0.69(-0.84%) |
Mar 26, 2021 | 80.44 | 81.84 | 79.65 | 81.65 | 1,584,000 | +1.32(+1.65%) |
Mar 25, 2021 | 79.55 | 80.59 | 79.22 | 80.32 | 2,734,890 | -0.10(-0.12%) |
Mar 24, 2021 | 82.63 | 83.59 | 80.24 | 80.42 | 2,667,960 | -2.65(-3.19%) |
Mar 23, 2021 | 83.69 | 83.82 | 82.42 | 83.08 | 1,514,020 | +0.29(+0.36%) |
Mar 22, 2021 | 82.13 | 83.33 | 81.67 | 82.78 | 2,101,910 | +0.92(+1.12%) |
Mar 19, 2021 | 80.70 | 82.11 | 80.41 | 81.87 | 4,488,000 | +1.31(+1.63%) |
Mar 18, 2021 | 81.34 | 81.56 | 79.36 | 80.55 | 2,743,440 | -1.75(-2.13%) |
Mar 17, 2021 | 83.47 | 83.90 | 81.38 | 82.30 | 3,764,280 | -1.57(-1.87%) |
Mar 16, 2021 | 84.32 | 84.84 | 83.42 | 83.87 | 2,223,450 | +0.08(+0.10%) |
Mar 15, 2021 | 82.28 | 84.13 | 81.95 | 83.79 | 2,512,480 | +1.93(+2.36%) |
Mar 12, 2021 | 81.26 | 82.43 | 80.72 | 81.86 | 2,967,000 | +0.13(+0.15%) |
Mar 11, 2021 | 81.28 | 82.95 | 80.29 | 81.73 | 3,112,480 | +0.92(+1.13%) |
Mar 10, 2021 | 82.18 | 83.96 | 80.77 | 80.81 | 3,743,330 | -0.69(-0.84%) |
Mar 09, 2021 | 80.86 | 83.17 | 80.35 | 81.50 | 3,861,680 | +2.27(+2.86%) |
Mar 08, 2021 | 79.82 | 81.59 | 79.21 | 79.23 | 4,639,020 | -0.64(-0.80%) |
Mar 05, 2021 | 80.20 | 82.50 | 77.40 | 79.87 | 13,142,000 | +4.02(+5.30%) |
Mar 04, 2021 | 76.10 | 77.38 | 74.31 | 75.85 | 10,238,080 | -0.43(-0.57%) |
Mar 03, 2021 | 78.50 | 79.55 | 76.07 | 76.28 | 4,591,390 | -2.74(-3.46%) |
Mar 02, 2021 | 81.81 | 82.06 | 78.80 | 79.02 | 6,030,480 | -2.48(-3.05%) |