Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.76 | 91.20 | 89.52 | 90.75 | 318,265 | +0.35(+0.38%) |
May 27, 2021 | 90.58 | 91.31 | 90.20 | 90.41 | 270,795 | +0.20(+0.22%) |
May 26, 2021 | 89.48 | 90.67 | 89.29 | 90.21 | 267,091 | +0.76(+0.85%) |
May 25, 2021 | 90.55 | 90.75 | 89.17 | 89.45 | 313,468 | -0.58(-0.64%) |
May 24, 2021 | 89.51 | 90.75 | 88.94 | 90.03 | 393,411 | +0.71(+0.79%) |
May 21, 2021 | 89.06 | 89.80 | 88.00 | 89.32 | 266,018 | +0.64(+0.72%) |
May 20, 2021 | 87.45 | 89.03 | 87.34 | 88.68 | 339,286 | +1.10(+1.26%) |
May 19, 2021 | 87.90 | 88.06 | 86.10 | 87.58 | 584,976 | -1.05(-1.18%) |
May 18, 2021 | 89.33 | 89.80 | 88.09 | 88.62 | 545,866 | -0.27(-0.30%) |
May 17, 2021 | 88.75 | 89.09 | 87.52 | 88.89 | 277,498 | +0.34(+0.38%) |
May 14, 2021 | 88.86 | 89.08 | 87.29 | 88.55 | 317,672 | +0.54(+0.61%) |
May 13, 2021 | 86.88 | 88.75 | 86.04 | 88.02 | 595,419 | +1.14(+1.32%) |
May 12, 2021 | 88.99 | 88.99 | 86.57 | 86.88 | 640,062 | -2.02(-2.27%) |
May 11, 2021 | 88.23 | 89.84 | 87.26 | 88.89 | 382,336 | -1.06(-1.17%) |
May 10, 2021 | 92.49 | 93.04 | 89.46 | 89.95 | 652,325 | -1.81(-1.97%) |
May 07, 2021 | 88.76 | 91.88 | 88.30 | 91.76 | 738,734 | +2.41(+2.69%) |
May 06, 2021 | 87.37 | 89.47 | 87.22 | 89.35 | 719,229 | +2.20(+2.52%) |
May 05, 2021 | 89.36 | 89.36 | 85.23 | 87.15 | 583,851 | -1.69(-1.90%) |
May 04, 2021 | 88.31 | 89.64 | 84.44 | 88.84 | 1,122,905 | +1.04(+1.18%) |
May 03, 2021 | 86.37 | 88.06 | 85.22 | 87.80 | 1,067,704 | +2.05(+2.39%) |
Apr 30, 2021 | 86.65 | 86.91 | 85.67 | 85.75 | 496,761 | -0.67(-0.77%) |
Apr 29, 2021 | 85.89 | 86.65 | 85.68 | 86.42 | 413,123 | +0.96(+1.12%) |
Apr 28, 2021 | 85.72 | 85.83 | 85.01 | 85.46 | 367,478 | -0.01(-0.01%) |
Apr 27, 2021 | 86.29 | 86.67 | 85.17 | 85.46 | 267,470 | -1.01(-1.17%) |
Apr 26, 2021 | 85.75 | 86.64 | 85.65 | 86.48 | 540,566 | +1.00(+1.18%) |
Apr 23, 2021 | 85.10 | 85.62 | 84.25 | 85.47 | 532,450 | +0.44(+0.52%) |
Apr 22, 2021 | 84.36 | 85.85 | 83.77 | 85.03 | 394,392 | +0.96(+1.14%) |
Apr 21, 2021 | 83.59 | 84.56 | 82.89 | 84.07 | 555,514 | +0.85(+1.02%) |
Apr 20, 2021 | 82.98 | 83.58 | 81.94 | 83.22 | 364,528 | +0.24(+0.29%) |
Apr 19, 2021 | 83.29 | 83.75 | 82.68 | 82.98 | 364,045 | -0.82(-0.98%) |
Apr 16, 2021 | 84.44 | 84.61 | 83.70 | 83.80 | 307,920 | -0.19(-0.23%) |
Apr 15, 2021 | 83.02 | 83.99 | 82.26 | 83.99 | 243,933 | +1.41(+1.71%) |
Apr 14, 2021 | 82.85 | 83.88 | 82.22 | 82.58 | 316,988 | -0.34(-0.41%) |
Apr 13, 2021 | 82.76 | 83.03 | 81.99 | 82.92 | 284,502 | -0.46(-0.55%) |
Apr 12, 2021 | 83.07 | 83.52 | 81.87 | 83.38 | 339,633 | +0.81(+0.98%) |
Apr 09, 2021 | 83.40 | 83.40 | 82.12 | 82.57 | 343,840 | -0.97(-1.16%) |
Apr 08, 2021 | 84.88 | 85.13 | 83.43 | 83.54 | 364,766 | -1.30(-1.53%) |
Apr 07, 2021 | 84.31 | 84.88 | 83.68 | 84.84 | 349,192 | +0.64(+0.76%) |
Apr 06, 2021 | 84.85 | 84.95 | 83.56 | 84.20 | 765,715 | +0.48(+0.57%) |
Apr 05, 2021 | 83.17 | 83.90 | 82.35 | 83.72 | 650,673 | +1.26(+1.52%) |
Apr 01, 2021 | 81.44 | 83.22 | 80.96 | 82.47 | 497,916 | +1.15(+1.42%) |
Mar 31, 2021 | 81.37 | 82.19 | 80.28 | 81.32 | 441,472 | +0.21(+0.26%) |
Mar 30, 2021 | 79.93 | 81.26 | 79.43 | 81.11 | 464,086 | +1.71(+2.15%) |
Mar 29, 2021 | 81.86 | 81.89 | 79.14 | 79.40 | 539,090 | -2.62(-3.20%) |
Mar 26, 2021 | 81.96 | 82.16 | 79.93 | 82.03 | 522,170 | +0.87(+1.08%) |
Mar 25, 2021 | 78.71 | 81.46 | 77.50 | 81.15 | 486,888 | +1.62(+2.04%) |
Mar 24, 2021 | 80.71 | 81.76 | 79.23 | 79.53 | 476,354 | -0.51(-0.64%) |
Mar 23, 2021 | 79.48 | 81.21 | 79.33 | 80.04 | 610,819 | -0.08(-0.10%) |
Mar 22, 2021 | 80.71 | 80.95 | 79.72 | 80.12 | 745,187 | -0.69(-0.86%) |
Mar 19, 2021 | 82.99 | 83.55 | 80.66 | 80.81 | 1,069,866 | -2.65(-3.17%) |
Mar 18, 2021 | 84.36 | 84.70 | 83.03 | 83.46 | 489,753 | -1.89(-2.21%) |
Mar 17, 2021 | 85.41 | 86.17 | 83.19 | 85.35 | 497,065 | -0.24(-0.28%) |
Mar 16, 2021 | 85.70 | 86.24 | 84.12 | 85.59 | 912,992 | +0.27(+0.32%) |
Mar 15, 2021 | 82.76 | 85.88 | 82.37 | 85.32 | 1,208,995 | +3.14(+3.82%) |
Mar 12, 2021 | 81.42 | 82.40 | 80.94 | 82.18 | 871,584 | +1.17(+1.44%) |
Mar 11, 2021 | 81.52 | 82.23 | 80.68 | 81.02 | 892,372 | -0.05(-0.06%) |
Mar 10, 2021 | 81.76 | 82.60 | 80.76 | 81.07 | 1,013,063 | -1.02(-1.25%) |
Mar 09, 2021 | 81.90 | 83.49 | 81.86 | 82.09 | 915,297 | +0.20(+0.24%) |
Mar 08, 2021 | 81.62 | 82.69 | 79.68 | 81.89 | 637,900 | +1.89(+2.36%) |
Mar 05, 2021 | 80.20 | 80.98 | 78.40 | 80.00 | 775,556 | +1.04(+1.32%) |
Mar 04, 2021 | 78.70 | 81.30 | 78.31 | 78.96 | 1,518,127 | +0.61(+0.78%) |
Mar 03, 2021 | 74.36 | 79.04 | 73.79 | 78.35 | 1,247,992 | +4.49(+6.08%) |
Mar 02, 2021 | 73.76 | 74.30 | 73.08 | 73.86 | 632,259 | -0.46(-0.61%) |