Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.42 | 90.42 | 87.12 | 89.27 | 43,301 | -0.60(-0.66%) |
May 27, 2021 | 89.82 | 90.65 | 88.84 | 89.86 | 62,016 | +1.17(+1.31%) |
May 26, 2021 | 86.13 | 89.79 | 86.00 | 88.70 | 69,686 | +3.31(+3.88%) |
May 25, 2021 | 86.76 | 88.09 | 85.28 | 85.39 | 123,452 | -1.24(-1.43%) |
May 24, 2021 | 85.96 | 86.83 | 85.28 | 86.63 | 57,668 | +1.06(+1.24%) |
May 21, 2021 | 86.41 | 86.41 | 84.92 | 85.56 | 44,481 | +0.07(+0.09%) |
May 20, 2021 | 84.21 | 85.71 | 82.23 | 85.49 | 58,200 | +0.73(+0.86%) |
May 19, 2021 | 86.10 | 86.10 | 83.46 | 84.76 | 38,010 | -2.49(-2.85%) |
May 18, 2021 | 89.24 | 90.12 | 86.88 | 87.25 | 107,365 | -1.91(-2.14%) |
May 17, 2021 | 86.92 | 89.61 | 86.11 | 89.16 | 39,944 | +1.17(+1.33%) |
May 14, 2021 | 85.28 | 88.09 | 85.28 | 87.99 | 41,261 | +3.40(+4.02%) |
May 13, 2021 | 81.51 | 85.54 | 81.51 | 84.59 | 101,965 | +3.65(+4.50%) |
May 12, 2021 | 85.56 | 86.24 | 80.22 | 80.94 | 150,350 | -5.31(-6.16%) |
May 11, 2021 | 84.11 | 86.42 | 83.22 | 86.25 | 96,174 | +0.24(+0.28%) |
May 10, 2021 | 88.63 | 88.66 | 85.95 | 86.01 | 69,745 | -2.36(-2.67%) |
May 07, 2021 | 88.47 | 90.31 | 87.64 | 88.37 | 104,293 | -0.31(-0.35%) |
May 06, 2021 | 88.32 | 88.70 | 86.54 | 88.68 | 84,099 | +0.72(+0.82%) |
May 05, 2021 | 87.53 | 88.36 | 87.07 | 87.96 | 97,889 | +0.25(+0.29%) |
May 04, 2021 | 85.70 | 87.73 | 84.87 | 87.71 | 97,073 | +1.20(+1.39%) |
May 03, 2021 | 86.17 | 87.46 | 85.40 | 86.51 | 133,508 | +1.45(+1.71%) |
Apr 30, 2021 | 85.82 | 86.86 | 84.62 | 85.05 | 75,192 | -1.57(-1.81%) |
Apr 29, 2021 | 88.18 | 88.73 | 86.51 | 86.62 | 61,536 | -0.31(-0.35%) |
Apr 28, 2021 | 87.27 | 88.06 | 86.51 | 86.93 | 82,045 | -0.69(-0.79%) |
Apr 27, 2021 | 84.51 | 88.34 | 84.04 | 87.62 | 215,216 | +3.64(+4.33%) |
Apr 26, 2021 | 84.50 | 84.88 | 83.49 | 83.98 | 99,217 | +0.08(+0.10%) |
Apr 23, 2021 | 82.59 | 84.43 | 82.02 | 83.90 | 98,253 | +1.79(+2.18%) |
Apr 22, 2021 | 82.69 | 84.27 | 81.90 | 82.11 | 101,051 | -0.31(-0.37%) |
Apr 21, 2021 | 79.84 | 82.92 | 79.84 | 82.41 | 129,445 | +2.98(+3.76%) |
Apr 20, 2021 | 80.02 | 81.10 | 77.71 | 79.43 | 272,069 | -0.76(-0.94%) |
Apr 19, 2021 | 82.82 | 82.82 | 79.77 | 80.19 | 82,977 | -2.68(-3.23%) |
Apr 16, 2021 | 82.64 | 83.43 | 81.86 | 82.86 | 41,082 | +0.90(+1.10%) |
Apr 15, 2021 | 83.02 | 83.02 | 81.30 | 81.96 | 51,879 | -0.32(-0.39%) |
Apr 14, 2021 | 82.84 | 84.37 | 82.03 | 82.27 | 65,247 | -0.89(-1.07%) |
Apr 13, 2021 | 84.33 | 84.33 | 80.92 | 83.16 | 108,267 | -0.82(-0.97%) |
Apr 12, 2021 | 81.22 | 84.42 | 81.22 | 83.98 | 86,657 | +2.01(+2.45%) |
Apr 09, 2021 | 80.55 | 82.07 | 79.51 | 81.98 | 173,957 | +1.83(+2.28%) |
Apr 08, 2021 | 80.21 | 80.39 | 78.80 | 80.15 | 178,001 | +0.19(+0.23%) |
Apr 07, 2021 | 81.50 | 81.92 | 79.70 | 79.96 | 72,538 | -1.59(-1.95%) |
Apr 06, 2021 | 81.54 | 82.27 | 80.71 | 81.55 | 59,579 | +0.37(+0.46%) |
Apr 05, 2021 | 80.68 | 81.64 | 78.69 | 81.18 | 59,157 | +1.74(+2.19%) |
Apr 01, 2021 | 81.56 | 81.56 | 78.80 | 79.44 | 66,351 | -1.72(-2.12%) |
Mar 31, 2021 | 79.98 | 81.68 | 78.92 | 81.16 | 148,100 | +1.19(+1.49%) |
Mar 30, 2021 | 78.16 | 80.43 | 77.71 | 79.97 | 111,665 | +2.06(+2.65%) |
Mar 29, 2021 | 82.21 | 82.49 | 77.76 | 77.91 | 115,183 | -4.15(-5.06%) |
Mar 26, 2021 | 80.88 | 82.70 | 79.09 | 82.06 | 164,802 | +5.34(+6.96%) |
Mar 25, 2021 | 73.79 | 77.57 | 72.05 | 76.72 | 176,726 | +1.85(+2.47%) |
Mar 24, 2021 | 77.34 | 78.36 | 74.75 | 74.87 | 96,037 | -0.72(-0.96%) |
Mar 23, 2021 | 78.99 | 79.66 | 74.64 | 75.60 | 152,698 | -4.60(-5.73%) |
Mar 22, 2021 | 82.16 | 82.16 | 79.39 | 80.19 | 88,239 | -1.67(-2.04%) |
Mar 19, 2021 | 81.80 | 82.83 | 79.23 | 81.87 | 324,541 | +0.09(+0.11%) |
Mar 18, 2021 | 82.61 | 84.33 | 81.24 | 81.77 | 136,227 | -1.09(-1.31%) |
Mar 17, 2021 | 84.41 | 84.62 | 82.59 | 82.86 | 121,648 | -2.03(-2.39%) |
Mar 16, 2021 | 86.97 | 86.97 | 84.35 | 84.89 | 71,475 | -2.49(-2.85%) |
Mar 15, 2021 | 85.60 | 87.94 | 85.60 | 87.38 | 82,527 | +0.84(+0.98%) |
Mar 12, 2021 | 83.97 | 86.79 | 83.70 | 86.53 | 84,339 | +3.09(+3.70%) |
Mar 11, 2021 | 82.59 | 83.78 | 82.06 | 83.44 | 147,168 | +1.75(+2.14%) |
Mar 10, 2021 | 81.30 | 83.58 | 80.56 | 81.70 | 96,637 | +0.49(+0.61%) |
Mar 09, 2021 | 80.60 | 82.64 | 80.15 | 81.21 | 102,332 | +1.59(+1.99%) |
Mar 08, 2021 | 75.56 | 79.88 | 75.15 | 79.62 | 86,211 | +4.99(+6.69%) |
Mar 05, 2021 | 74.76 | 74.83 | 72.27 | 74.62 | 85,632 | +1.36(+1.86%) |
Mar 04, 2021 | 75.39 | 75.42 | 71.98 | 73.26 | 87,394 | -2.21(-2.93%) |
Mar 03, 2021 | 74.73 | 76.93 | 73.81 | 75.47 | 83,585 | +1.63(+2.21%) |
Mar 02, 2021 | 73.74 | 74.38 | 72.90 | 73.83 | 64,834 | +0.26(+0.35%) |