Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.09 | 84.61 | 83.90 | 84.26 | 1,116,567 | +0.50(+0.60%) |
May 27, 2021 | 84.34 | 84.61 | 83.62 | 83.76 | 1,960,521 | -0.57(-0.68%) |
May 26, 2021 | 84.34 | 84.66 | 84.13 | 84.33 | 1,236,343 | -0.20(-0.23%) |
May 25, 2021 | 85.61 | 85.99 | 84.12 | 84.53 | 1,815,412 | -1.03(-1.21%) |
May 24, 2021 | 86.76 | 87.11 | 85.53 | 85.56 | 1,831,648 | -0.77(-0.89%) |
May 21, 2021 | 85.69 | 86.82 | 85.64 | 86.33 | 2,941,195 | +0.63(+0.73%) |
May 20, 2021 | 85.14 | 86.38 | 85.12 | 85.71 | 1,150,526 | +0.58(+0.69%) |
May 19, 2021 | 85.59 | 85.76 | 84.64 | 85.12 | 1,340,426 | -0.48(-0.56%) |
May 18, 2021 | 85.50 | 86.05 | 84.93 | 85.60 | 1,590,742 | -0.32(-0.38%) |
May 17, 2021 | 86.35 | 87.17 | 85.82 | 85.92 | 1,004,345 | -0.39(-0.46%) |
May 14, 2021 | 86.35 | 87.30 | 86.15 | 86.32 | 841,103 | +0.32(+0.38%) |
May 13, 2021 | 84.75 | 86.60 | 84.42 | 85.99 | 1,120,798 | +1.34(+1.59%) |
May 12, 2021 | 86.11 | 86.12 | 84.58 | 84.65 | 1,485,120 | -1.27(-1.47%) |
May 11, 2021 | 88.33 | 88.88 | 85.27 | 85.91 | 1,721,625 | -2.51(-2.84%) |
May 10, 2021 | 87.30 | 88.76 | 87.13 | 88.43 | 1,922,329 | +1.44(+1.66%) |
May 07, 2021 | 87.25 | 87.99 | 86.93 | 86.98 | 952,152 | -0.28(-0.32%) |
May 06, 2021 | 86.43 | 87.44 | 85.95 | 87.26 | 1,384,781 | +1.24(+1.44%) |
May 05, 2021 | 86.14 | 87.21 | 85.06 | 86.02 | 1,396,885 | -1.16(-1.33%) |
May 04, 2021 | 87.23 | 88.00 | 86.69 | 87.18 | 1,551,893 | -0.12(-0.14%) |
May 03, 2021 | 85.95 | 88.11 | 85.02 | 87.30 | 1,628,006 | +0.74(+0.85%) |
Apr 30, 2021 | 85.78 | 86.64 | 85.01 | 86.56 | 1,204,686 | +1.27(+1.48%) |
Apr 29, 2021 | 84.30 | 85.44 | 84.30 | 85.30 | 1,276,667 | +0.97(+1.15%) |
Apr 28, 2021 | 84.92 | 85.13 | 84.19 | 84.33 | 864,582 | -0.29(-0.34%) |
Apr 27, 2021 | 85.27 | 85.53 | 84.60 | 84.61 | 897,714 | -0.73(-0.86%) |
Apr 26, 2021 | 86.14 | 86.16 | 85.11 | 85.34 | 927,345 | -0.88(-1.02%) |
Apr 23, 2021 | 86.72 | 86.97 | 86.01 | 86.23 | 855,695 | -0.33(-0.38%) |
Apr 22, 2021 | 86.42 | 86.92 | 85.81 | 86.56 | 991,897 | -0.11(-0.12%) |
Apr 21, 2021 | 88.56 | 88.96 | 86.60 | 86.66 | 1,300,333 | -1.67(-1.89%) |
Apr 20, 2021 | 86.44 | 88.96 | 86.29 | 88.33 | 1,463,830 | +2.05(+2.37%) |
Apr 19, 2021 | 86.58 | 86.83 | 85.84 | 86.28 | 1,341,079 | -0.10(-0.11%) |
Apr 16, 2021 | 85.74 | 86.78 | 85.58 | 86.38 | 1,332,316 | +0.91(+1.06%) |
Apr 15, 2021 | 83.73 | 85.65 | 83.73 | 85.47 | 1,351,909 | +1.74(+2.07%) |
Apr 14, 2021 | 83.33 | 83.85 | 82.82 | 83.73 | 921,922 | -0.05(-0.06%) |
Apr 13, 2021 | 82.35 | 83.86 | 82.07 | 83.78 | 1,262,485 | +0.98(+1.18%) |
Apr 12, 2021 | 82.82 | 83.43 | 82.29 | 82.80 | 1,441,970 | +0.53(+0.65%) |
Apr 09, 2021 | 82.64 | 83.10 | 81.93 | 82.27 | 1,173,255 | -0.45(-0.55%) |
Apr 08, 2021 | 83.58 | 83.78 | 82.64 | 82.72 | 1,140,700 | -0.50(-0.60%) |
Apr 07, 2021 | 83.72 | 84.19 | 82.77 | 83.22 | 1,152,494 | -0.34(-0.41%) |
Apr 06, 2021 | 83.12 | 83.67 | 82.41 | 83.56 | 783,086 | -0.01(-0.01%) |
Apr 05, 2021 | 83.14 | 84.11 | 82.95 | 83.57 | 1,187,651 | +0.44(+0.53%) |
Apr 01, 2021 | 83.14 | 83.27 | 82.06 | 83.13 | 1,055,391 | -0.24(-0.29%) |
Mar 31, 2021 | 83.09 | 83.62 | 82.78 | 83.38 | 1,551,117 | +0.18(+0.21%) |
Mar 30, 2021 | 84.05 | 84.21 | 82.51 | 83.20 | 1,010,032 | -1.25(-1.48%) |
Mar 29, 2021 | 82.93 | 84.75 | 82.83 | 84.44 | 1,249,496 | +1.57(+1.89%) |
Mar 26, 2021 | 82.87 | 83.08 | 81.45 | 82.88 | 1,355,215 | -0.14(-0.17%) |
Mar 25, 2021 | 82.72 | 84.26 | 82.14 | 83.02 | 2,625,032 | +1.10(+1.35%) |
Mar 24, 2021 | 81.50 | 82.50 | 80.92 | 81.91 | 2,266,421 | -0.37(-0.45%) |
Mar 23, 2021 | 79.23 | 82.30 | 78.86 | 82.29 | 2,199,096 | +3.22(+4.07%) |
Mar 22, 2021 | 78.81 | 79.20 | 78.12 | 79.07 | 1,246,878 | -0.05(-0.07%) |
Mar 19, 2021 | 78.45 | 79.81 | 78.02 | 79.13 | 4,830,306 | +0.69(+0.89%) |
Mar 18, 2021 | 78.11 | 78.63 | 76.54 | 78.43 | 1,638,437 | +0.53(+0.67%) |
Mar 17, 2021 | 79.42 | 79.42 | 77.80 | 77.91 | 1,523,506 | -1.28(-1.62%) |
Mar 16, 2021 | 78.81 | 79.50 | 78.76 | 79.19 | 1,002,318 | -0.02(-0.02%) |
Mar 15, 2021 | 79.13 | 79.93 | 78.76 | 79.21 | 1,292,845 | +0.37(+0.47%) |
Mar 12, 2021 | 77.71 | 79.11 | 77.30 | 78.83 | 1,038,890 | +1.45(+1.88%) |
Mar 11, 2021 | 77.21 | 78.25 | 77.14 | 77.38 | 1,053,688 | -0.32(-0.41%) |
Mar 10, 2021 | 77.25 | 78.44 | 76.79 | 77.70 | 1,319,512 | +0.42(+0.54%) |
Mar 09, 2021 | 76.81 | 77.77 | 76.77 | 77.28 | 1,327,696 | +0.37(+0.49%) |
Mar 08, 2021 | 75.77 | 77.42 | 75.22 | 76.91 | 1,603,632 | +1.65(+2.19%) |
Mar 05, 2021 | 73.34 | 75.82 | 73.27 | 75.26 | 1,556,370 | +1.96(+2.67%) |
Mar 04, 2021 | 74.03 | 75.44 | 73.10 | 73.30 | 1,568,367 | +0.02(+0.02%) |
Mar 03, 2021 | 73.49 | 73.80 | 71.92 | 73.28 | 1,191,137 | -0.69(-0.93%) |
Mar 02, 2021 | 73.75 | 74.24 | 72.78 | 73.97 | 1,717,829 | +0.21(+0.29%) |