Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.44 | 82.52 | 80.89 | 81.88 | 245,193 | +0.89(+1.10%) |
May 27, 2021 | 81.32 | 81.62 | 79.98 | 80.99 | 184,814 | -0.28(-0.34%) |
May 26, 2021 | 81.69 | 82.64 | 80.93 | 81.27 | 218,094 | +0.04(+0.05%) |
May 25, 2021 | 82.09 | 82.31 | 81.09 | 81.23 | 478,777 | -0.31(-0.38%) |
May 24, 2021 | 81.09 | 81.76 | 80.16 | 81.54 | 329,936 | +1.72(+2.15%) |
May 21, 2021 | 81.31 | 82.30 | 79.75 | 79.82 | 395,284 | -0.43(-0.54%) |
May 20, 2021 | 78.81 | 81.14 | 78.81 | 80.25 | 433,528 | +1.85(+2.36%) |
May 19, 2021 | 75.90 | 78.92 | 75.90 | 78.40 | 334,564 | -0.31(-0.39%) |
May 18, 2021 | 79.97 | 80.23 | 78.59 | 78.71 | 666,770 | -0.80(-1.01%) |
May 17, 2021 | 81.68 | 82.31 | 78.94 | 79.51 | 238,664 | -3.00(-3.64%) |
May 14, 2021 | 81.48 | 83.27 | 80.62 | 82.51 | 184,568 | +2.25(+2.80%) |
May 13, 2021 | 82.57 | 84.58 | 78.52 | 80.26 | 299,108 | -1.40(-1.71%) |
May 12, 2021 | 81.89 | 83.67 | 80.31 | 81.66 | 295,087 | -2.35(-2.80%) |
May 11, 2021 | 81.41 | 84.85 | 80.00 | 84.01 | 197,048 | +1.18(+1.42%) |
May 10, 2021 | 84.24 | 85.00 | 81.71 | 82.83 | 246,611 | -2.24(-2.63%) |
May 07, 2021 | 84.59 | 86.71 | 84.50 | 85.07 | 245,677 | +1.01(+1.20%) |
May 06, 2021 | 83.51 | 84.13 | 81.33 | 84.06 | 359,310 | +0.08(+0.10%) |
May 05, 2021 | 85.81 | 88.46 | 83.22 | 83.98 | 469,798 | -1.66(-1.94%) |
May 04, 2021 | 88.89 | 90.37 | 84.23 | 85.64 | 700,626 | -3.55(-3.98%) |
May 03, 2021 | 90.82 | 90.88 | 89.17 | 89.19 | 425,019 | -0.57(-0.64%) |
Apr 30, 2021 | 91.33 | 92.86 | 89.09 | 89.76 | 341,200 | -2.63(-2.85%) |
Apr 29, 2021 | 95.09 | 95.29 | 90.35 | 92.39 | 223,137 | -1.74(-1.85%) |
Apr 28, 2021 | 95.20 | 95.83 | 93.09 | 94.13 | 227,727 | -1.10(-1.16%) |
Apr 27, 2021 | 94.99 | 95.65 | 93.72 | 95.23 | 183,180 | +0.51(+0.53%) |
Apr 26, 2021 | 93.59 | 94.94 | 93.00 | 94.72 | 196,757 | +1.56(+1.68%) |
Apr 23, 2021 | 90.86 | 93.52 | 90.78 | 93.16 | 200,000 | +3.00(+3.33%) |
Apr 22, 2021 | 90.82 | 91.98 | 89.10 | 90.16 | 181,297 | -0.40(-0.44%) |
Apr 21, 2021 | 87.83 | 90.61 | 87.20 | 90.56 | 178,021 | +2.09(+2.36%) |
Apr 20, 2021 | 92.91 | 92.91 | 87.95 | 88.47 | 305,855 | -4.28(-4.61%) |
Apr 19, 2021 | 95.37 | 95.37 | 91.81 | 92.75 | 284,116 | -2.15(-2.27%) |
Apr 16, 2021 | 94.22 | 95.26 | 92.45 | 94.90 | 230,100 | +0.74(+0.79%) |
Apr 15, 2021 | 95.57 | 95.74 | 92.25 | 94.16 | 363,001 | -0.09(-0.10%) |
Apr 14, 2021 | 93.58 | 95.69 | 93.53 | 94.25 | 331,855 | +1.01(+1.08%) |
Apr 13, 2021 | 92.13 | 94.18 | 91.53 | 93.24 | 265,664 | +1.94(+2.12%) |
Apr 12, 2021 | 88.66 | 91.64 | 87.44 | 91.30 | 265,204 | +2.52(+2.84%) |
Apr 09, 2021 | 88.98 | 89.00 | 85.77 | 88.78 | 359,200 | -1.10(-1.22%) |
Apr 08, 2021 | 88.60 | 90.72 | 87.63 | 89.88 | 514,786 | +4.15(+4.84%) |
Apr 07, 2021 | 87.47 | 87.57 | 85.68 | 85.73 | 239,789 | -1.99(-2.27%) |
Apr 06, 2021 | 87.89 | 89.19 | 86.64 | 87.72 | 282,764 | -0.60(-0.68%) |
Apr 05, 2021 | 88.53 | 88.99 | 86.71 | 88.32 | 343,835 | +0.79(+0.90%) |
Apr 01, 2021 | 87.48 | 89.50 | 86.53 | 87.53 | 272,100 | +1.15(+1.33%) |
Mar 31, 2021 | 85.28 | 87.03 | 84.57 | 86.38 | 360,266 | +2.23(+2.65%) |
Mar 30, 2021 | 84.33 | 85.35 | 82.35 | 84.15 | 278,531 | -1.07(-1.26%) |
Mar 29, 2021 | 87.24 | 88.51 | 84.23 | 85.22 | 424,899 | -1.91(-2.19%) |
Mar 26, 2021 | 83.49 | 87.32 | 82.99 | 87.13 | 301,900 | +3.72(+4.46%) |
Mar 25, 2021 | 80.81 | 83.72 | 80.42 | 83.41 | 308,498 | +1.38(+1.68%) |
Mar 24, 2021 | 85.36 | 85.89 | 81.83 | 82.03 | 271,040 | -2.52(-2.98%) |
Mar 23, 2021 | 87.28 | 88.13 | 83.85 | 84.55 | 297,172 | -2.89(-3.31%) |
Mar 22, 2021 | 87.46 | 89.20 | 87.22 | 87.44 | 229,753 | +0.91(+1.05%) |
Mar 19, 2021 | 83.69 | 86.69 | 83.69 | 86.53 | 582,000 | +2.47(+2.94%) |
Mar 18, 2021 | 86.71 | 87.58 | 83.64 | 84.06 | 342,548 | -4.53(-5.11%) |
Mar 17, 2021 | 88.03 | 89.88 | 86.59 | 88.59 | 227,179 | -0.02(-0.02%) |
Mar 16, 2021 | 90.05 | 91.31 | 87.80 | 88.61 | 396,470 | -0.62(-0.69%) |
Mar 15, 2021 | 86.80 | 89.52 | 85.41 | 89.23 | 321,490 | +1.99(+2.28%) |
Mar 12, 2021 | 90.11 | 90.55 | 86.69 | 87.24 | 387,700 | -4.80(-5.22%) |
Mar 11, 2021 | 89.82 | 92.11 | 89.66 | 92.04 | 230,362 | +3.76(+4.26%) |
Mar 10, 2021 | 89.60 | 91.17 | 87.76 | 88.28 | 283,062 | +0.40(+0.46%) |
Mar 09, 2021 | 85.63 | 88.81 | 85.63 | 87.88 | 245,162 | +4.85(+5.84%) |
Mar 08, 2021 | 86.27 | 87.70 | 82.79 | 83.03 | 277,757 | -3.61(-4.17%) |
Mar 05, 2021 | 85.75 | 86.82 | 81.56 | 86.64 | 361,400 | +1.92(+2.27%) |
Mar 04, 2021 | 86.50 | 87.99 | 83.07 | 84.72 | 413,190 | -2.33(-2.68%) |
Mar 03, 2021 | 90.50 | 91.83 | 86.81 | 87.05 | 300,179 | -4.06(-4.46%) |
Mar 02, 2021 | 94.28 | 94.57 | 90.88 | 91.11 | 310,433 | -2.86(-3.04%) |