Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.44 | 90.15 | 89.16 | 89.40 | 200,986 | -0.06(-0.07%) |
May 27, 2021 | 90.38 | 91.19 | 89.34 | 89.46 | 463,265 | -1.11(-1.23%) |
May 26, 2021 | 90.78 | 91.18 | 90.33 | 90.57 | 86,672 | -0.40(-0.44%) |
May 25, 2021 | 90.50 | 91.39 | 90.44 | 90.97 | 108,854 | +0.33(+0.36%) |
May 24, 2021 | 90.08 | 90.94 | 90.00 | 90.64 | 40,637 | +0.43(+0.48%) |
May 21, 2021 | 90.72 | 90.76 | 90.12 | 90.21 | 111,009 | -0.42(-0.46%) |
May 20, 2021 | 88.50 | 90.90 | 88.34 | 90.63 | 168,035 | +2.44(+2.77%) |
May 19, 2021 | 88.02 | 88.96 | 87.87 | 88.19 | 216,858 | -1.21(-1.35%) |
May 18, 2021 | 89.45 | 89.98 | 88.88 | 89.40 | 95,577 | -0.10(-0.11%) |
May 17, 2021 | 88.97 | 90.07 | 88.92 | 89.50 | 97,867 | -0.17(-0.19%) |
May 14, 2021 | 88.92 | 89.93 | 88.34 | 89.67 | 122,897 | +1.36(+1.54%) |
May 13, 2021 | 87.68 | 88.54 | 87.39 | 88.31 | 165,537 | +0.67(+0.76%) |
May 12, 2021 | 88.36 | 89.40 | 87.35 | 87.64 | 135,281 | -1.61(-1.80%) |
May 11, 2021 | 88.76 | 89.62 | 88.35 | 89.25 | 108,920 | -0.87(-0.97%) |
May 10, 2021 | 90.73 | 91.33 | 90.00 | 90.12 | 95,980 | -0.93(-1.02%) |
May 07, 2021 | 90.02 | 91.24 | 89.77 | 91.05 | 149,213 | +0.83(+0.92%) |
May 06, 2021 | 89.58 | 90.33 | 88.99 | 90.22 | 115,038 | +0.52(+0.58%) |
May 05, 2021 | 89.65 | 89.99 | 89.35 | 89.70 | 122,104 | +0.36(+0.40%) |
May 04, 2021 | 88.13 | 89.39 | 88.01 | 89.34 | 190,130 | +0.46(+0.52%) |
May 03, 2021 | 88.97 | 89.95 | 88.63 | 88.88 | 167,557 | +0.42(+0.47%) |
Apr 30, 2021 | 88.28 | 88.80 | 88.00 | 88.46 | 293,900 | -0.40(-0.45%) |
Apr 29, 2021 | 87.24 | 89.61 | 87.18 | 88.86 | 228,836 | +2.04(+2.35%) |
Apr 28, 2021 | 85.14 | 86.96 | 84.67 | 86.82 | 233,474 | +1.83(+2.15%) |
Apr 27, 2021 | 84.98 | 85.40 | 84.54 | 84.99 | 131,402 | +0.05(+0.06%) |
Apr 26, 2021 | 85.03 | 85.16 | 84.38 | 84.94 | 109,462 | -0.30(-0.35%) |
Apr 23, 2021 | 85.56 | 85.97 | 85.17 | 85.24 | 137,300 | -0.10(-0.12%) |
Apr 22, 2021 | 85.24 | 85.82 | 84.83 | 85.34 | 102,804 | -0.25(-0.29%) |
Apr 21, 2021 | 84.80 | 85.68 | 84.80 | 85.59 | 86,913 | +0.44(+0.52%) |
Apr 20, 2021 | 86.16 | 86.32 | 84.86 | 85.15 | 104,236 | -1.01(-1.17%) |
Apr 19, 2021 | 86.59 | 87.27 | 86.10 | 86.16 | 81,428 | -0.87(-1.00%) |
Apr 16, 2021 | 86.80 | 87.31 | 86.66 | 87.03 | 110,900 | +0.14(+0.16%) |
Apr 15, 2021 | 86.08 | 87.08 | 85.93 | 86.89 | 116,380 | +1.26(+1.47%) |
Apr 14, 2021 | 85.63 | 86.33 | 85.63 | 85.63 | 116,540 | -0.25(-0.29%) |
Apr 13, 2021 | 85.95 | 86.62 | 85.79 | 85.88 | 108,676 | -0.26(-0.30%) |
Apr 12, 2021 | 83.72 | 86.37 | 83.64 | 86.14 | 175,892 | +1.94(+2.30%) |
Apr 09, 2021 | 84.83 | 84.83 | 83.58 | 84.20 | 201,700 | -0.58(-0.68%) |
Apr 08, 2021 | 85.03 | 85.39 | 84.58 | 84.78 | 133,738 | +0.08(+0.09%) |
Apr 07, 2021 | 84.93 | 85.05 | 84.35 | 84.70 | 117,798 | -0.02(-0.02%) |
Apr 06, 2021 | 84.03 | 85.13 | 83.85 | 84.72 | 116,837 | +0.16(+0.19%) |
Apr 05, 2021 | 84.00 | 84.74 | 83.94 | 84.56 | 135,463 | +0.38(+0.45%) |
Apr 01, 2021 | 83.92 | 84.25 | 83.29 | 84.18 | 157,200 | +0.96(+1.15%) |
Mar 31, 2021 | 82.35 | 83.98 | 82.35 | 83.22 | 233,047 | +0.82(+1.00%) |
Mar 30, 2021 | 82.92 | 82.92 | 81.73 | 82.40 | 123,494 | -0.93(-1.12%) |
Mar 29, 2021 | 82.00 | 83.45 | 81.99 | 83.33 | 146,962 | +0.93(+1.13%) |
Mar 26, 2021 | 82.00 | 82.49 | 81.11 | 82.40 | 162,300 | +0.80(+0.98%) |
Mar 25, 2021 | 81.01 | 82.08 | 80.62 | 81.60 | 100,048 | +0.17(+0.21%) |
Mar 24, 2021 | 82.34 | 82.34 | 81.18 | 81.43 | 118,754 | -1.08(-1.31%) |
Mar 23, 2021 | 82.45 | 83.53 | 82.32 | 82.51 | 127,807 | -0.04(-0.05%) |
Mar 22, 2021 | 81.64 | 83.06 | 81.64 | 82.55 | 110,996 | +0.91(+1.11%) |
Mar 19, 2021 | 80.76 | 82.23 | 80.30 | 81.64 | 209,000 | +1.17(+1.45%) |
Mar 18, 2021 | 80.09 | 81.15 | 79.94 | 80.47 | 128,333 | -0.29(-0.36%) |
Mar 17, 2021 | 80.44 | 81.17 | 79.74 | 80.76 | 116,507 | -0.51(-0.63%) |
Mar 16, 2021 | 80.56 | 81.54 | 80.56 | 81.27 | 142,378 | +0.51(+0.63%) |
Mar 15, 2021 | 79.97 | 80.79 | 79.60 | 80.76 | 107,224 | +0.26(+0.32%) |
Mar 12, 2021 | 79.60 | 80.67 | 79.45 | 80.50 | 109,000 | -0.21(-0.26%) |
Mar 11, 2021 | 79.09 | 80.84 | 79.09 | 80.71 | 139,577 | +2.24(+2.85%) |
Mar 10, 2021 | 79.35 | 79.93 | 78.43 | 78.47 | 194,064 | -0.84(-1.06%) |
Mar 09, 2021 | 77.81 | 79.90 | 77.81 | 79.31 | 161,148 | +2.38(+3.09%) |
Mar 08, 2021 | 76.51 | 78.51 | 76.45 | 76.93 | 113,639 | +0.04(+0.05%) |
Mar 05, 2021 | 76.43 | 77.26 | 75.45 | 76.89 | 197,400 | +1.20(+1.59%) |
Mar 04, 2021 | 76.56 | 77.05 | 74.99 | 75.69 | 211,814 | -0.32(-0.42%) |
Mar 03, 2021 | 77.78 | 77.78 | 75.98 | 76.01 | 147,535 | -2.13(-2.73%) |
Mar 02, 2021 | 76.81 | 78.60 | 76.47 | 78.14 | 196,222 | +1.35(+1.76%) |