Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.95 | 87.32 | 85.95 | 86.40 | 224,679 | +0.99(+1.16%) |
May 27, 2021 | 84.65 | 85.93 | 83.08 | 85.41 | 230,405 | +0.23(+0.27%) |
May 26, 2021 | 84.94 | 86.98 | 84.59 | 85.18 | 218,645 | +1.05(+1.24%) |
May 25, 2021 | 84.61 | 85.02 | 83.71 | 84.13 | 181,270 | +0.12(+0.15%) |
May 24, 2021 | 83.21 | 84.72 | 83.17 | 84.01 | 147,524 | +1.88(+2.28%) |
May 21, 2021 | 82.89 | 83.05 | 81.32 | 82.13 | 336,830 | +0.35(+0.43%) |
May 20, 2021 | 82.35 | 83.49 | 81.38 | 81.78 | 184,600 | +0.08(+0.09%) |
May 19, 2021 | 79.58 | 81.89 | 78.73 | 81.70 | 226,234 | +0.40(+0.49%) |
May 18, 2021 | 81.87 | 83.02 | 81.08 | 81.30 | 323,126 | +0.15(+0.19%) |
May 17, 2021 | 82.25 | 83.42 | 80.73 | 81.15 | 224,518 | -2.30(-2.76%) |
May 14, 2021 | 79.30 | 83.94 | 79.30 | 83.46 | 387,048 | +4.97(+6.33%) |
May 13, 2021 | 78.62 | 80.13 | 76.89 | 78.49 | 406,973 | +1.28(+1.65%) |
May 12, 2021 | 74.79 | 78.06 | 74.79 | 77.21 | 960,176 | +1.05(+1.37%) |
May 11, 2021 | 74.84 | 76.85 | 73.67 | 76.16 | 272,529 | -1.20(-1.55%) |
May 10, 2021 | 79.93 | 81.24 | 77.29 | 77.36 | 242,983 | -3.47(-4.30%) |
May 07, 2021 | 81.92 | 82.86 | 80.09 | 80.84 | 249,764 | +0.68(+0.84%) |
May 06, 2021 | 80.50 | 81.41 | 78.98 | 80.16 | 289,280 | -0.91(-1.13%) |
May 05, 2021 | 81.19 | 82.51 | 80.42 | 81.08 | 210,581 | +0.34(+0.42%) |
May 04, 2021 | 82.91 | 83.09 | 80.15 | 80.73 | 221,285 | -2.99(-3.57%) |
May 03, 2021 | 84.03 | 86.07 | 82.69 | 83.72 | 905,629 | +0.72(+0.87%) |
Apr 30, 2021 | 84.71 | 85.84 | 82.38 | 83.00 | 458,177 | -2.80(-3.26%) |
Apr 29, 2021 | 86.27 | 86.72 | 84.56 | 85.80 | 376,147 | +0.08(+0.09%) |
Apr 28, 2021 | 86.89 | 87.54 | 82.21 | 85.72 | 495,430 | -1.92(-2.19%) |
Apr 27, 2021 | 92.46 | 92.63 | 86.59 | 87.64 | 520,547 | -4.89(-5.29%) |
Apr 26, 2021 | 91.86 | 93.62 | 90.51 | 92.54 | 304,830 | +1.04(+1.13%) |
Apr 23, 2021 | 90.93 | 92.86 | 90.11 | 91.50 | 232,555 | +1.39(+1.54%) |
Apr 22, 2021 | 90.84 | 93.26 | 89.18 | 90.11 | 348,364 | -0.35(-0.39%) |
Apr 21, 2021 | 90.38 | 91.33 | 89.23 | 90.46 | 285,795 | -0.22(-0.24%) |
Apr 20, 2021 | 93.92 | 93.92 | 89.70 | 90.68 | 251,833 | -3.08(-3.28%) |
Apr 19, 2021 | 95.20 | 95.20 | 92.50 | 93.76 | 199,684 | -1.43(-1.50%) |
Apr 16, 2021 | 96.77 | 96.77 | 92.24 | 95.18 | 195,266 | -1.41(-1.46%) |
Apr 15, 2021 | 95.20 | 97.25 | 93.05 | 96.59 | 232,209 | +2.16(+2.29%) |
Apr 14, 2021 | 96.02 | 99.55 | 94.17 | 94.43 | 433,509 | +0.19(+0.20%) |
Apr 13, 2021 | 89.57 | 95.20 | 89.57 | 94.24 | 535,074 | +5.37(+6.04%) |
Apr 12, 2021 | 88.44 | 89.49 | 86.59 | 88.87 | 181,396 | +0.43(+0.48%) |
Apr 09, 2021 | 88.66 | 88.76 | 87.59 | 88.44 | 193,480 | -0.25(-0.28%) |
Apr 08, 2021 | 87.16 | 88.82 | 86.49 | 88.69 | 303,365 | +3.36(+3.94%) |
Apr 07, 2021 | 84.73 | 85.67 | 83.70 | 85.33 | 211,553 | +0.43(+0.50%) |
Apr 06, 2021 | 88.79 | 89.39 | 84.60 | 84.90 | 209,710 | -4.20(-4.71%) |
Apr 05, 2021 | 87.39 | 90.25 | 86.34 | 89.10 | 365,441 | +2.12(+2.44%) |
Apr 01, 2021 | 85.18 | 87.06 | 84.53 | 86.98 | 378,978 | +2.21(+2.61%) |
Mar 31, 2021 | 82.44 | 86.35 | 82.33 | 84.77 | 269,538 | +3.36(+4.13%) |
Mar 30, 2021 | 80.67 | 82.23 | 79.82 | 81.41 | 153,100 | +0.71(+0.88%) |
Mar 29, 2021 | 81.30 | 82.89 | 79.86 | 80.69 | 302,668 | -0.45(-0.55%) |
Mar 26, 2021 | 77.33 | 81.29 | 76.75 | 81.14 | 329,925 | +3.95(+5.12%) |
Mar 25, 2021 | 77.68 | 78.69 | 75.35 | 77.19 | 308,274 | -1.56(-1.98%) |
Mar 24, 2021 | 85.32 | 85.32 | 78.60 | 78.75 | 298,464 | -5.74(-6.79%) |
Mar 23, 2021 | 84.52 | 86.07 | 83.49 | 84.49 | 253,340 | -0.40(-0.47%) |
Mar 22, 2021 | 87.20 | 87.20 | 84.54 | 84.89 | 177,962 | -1.43(-1.65%) |
Mar 19, 2021 | 85.06 | 88.01 | 84.48 | 86.32 | 382,339 | +1.58(+1.86%) |
Mar 18, 2021 | 85.69 | 86.04 | 84.04 | 84.74 | 292,362 | -2.06(-2.37%) |
Mar 17, 2021 | 85.70 | 86.94 | 78.85 | 86.80 | 373,763 | -0.89(-1.01%) |
Mar 16, 2021 | 87.74 | 90.72 | 86.65 | 87.68 | 248,938 | +0.83(+0.95%) |
Mar 15, 2021 | 87.34 | 88.27 | 86.42 | 86.85 | 199,232 | -1.01(-1.15%) |
Mar 12, 2021 | 85.77 | 87.92 | 84.91 | 87.86 | 224,887 | +0.25(+0.28%) |
Mar 11, 2021 | 84.57 | 88.41 | 83.74 | 87.62 | 510,758 | +5.16(+6.26%) |
Mar 10, 2021 | 84.09 | 85.45 | 82.31 | 82.46 | 214,405 | -0.50(-0.60%) |
Mar 09, 2021 | 82.04 | 84.56 | 81.86 | 82.95 | 216,052 | +3.12(+3.91%) |
Mar 08, 2021 | 83.27 | 85.40 | 79.18 | 79.83 | 413,119 | -3.41(-4.09%) |
Mar 05, 2021 | 81.06 | 83.29 | 78.54 | 83.24 | 415,637 | +3.03(+3.77%) |
Mar 04, 2021 | 81.07 | 83.26 | 78.18 | 80.21 | 410,631 | -1.53(-1.88%) |
Mar 03, 2021 | 82.02 | 83.32 | 80.60 | 81.74 | 327,316 | -0.08(-0.09%) |
Mar 02, 2021 | 84.36 | 84.36 | 81.26 | 81.82 | 447,433 | -2.92(-3.44%) |