Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.62 | 87.91 | 85.72 | 87.60 | 1,142,033 | -0.20(-0.23%) |
May 27, 2021 | 88.31 | 88.96 | 86.78 | 87.80 | 1,085,149 | +0.18(+0.21%) |
May 26, 2021 | 86.49 | 88.04 | 85.94 | 87.62 | 965,241 | +1.87(+2.18%) |
May 25, 2021 | 87.00 | 87.46 | 84.70 | 85.75 | 2,208,666 | -1.73(-1.98%) |
May 24, 2021 | 87.77 | 91.55 | 87.43 | 87.48 | 2,298,751 | +0.90(+1.04%) |
May 21, 2021 | 86.57 | 86.86 | 85.68 | 86.58 | 1,749,677 | +1.07(+1.25%) |
May 20, 2021 | 84.50 | 85.56 | 83.75 | 85.51 | 1,044,397 | +1.06(+1.26%) |
May 19, 2021 | 83.99 | 84.58 | 82.11 | 84.45 | 1,499,370 | -1.75(-2.03%) |
May 18, 2021 | 86.57 | 87.19 | 85.77 | 86.20 | 2,112,825 | +0.19(+0.22%) |
May 17, 2021 | 88.49 | 88.49 | 84.40 | 86.01 | 2,080,210 | -2.54(-2.87%) |
May 14, 2021 | 85.91 | 88.77 | 84.25 | 88.55 | 2,548,264 | +2.73(+3.18%) |
May 13, 2021 | 82.00 | 85.95 | 78.64 | 85.82 | 3,633,521 | +4.40(+5.40%) |
May 12, 2021 | 85.74 | 87.16 | 80.69 | 81.42 | 2,533,292 | -6.11(-6.98%) |
May 11, 2021 | 85.70 | 88.09 | 84.16 | 87.53 | 1,739,404 | -0.69(-0.78%) |
May 10, 2021 | 90.45 | 90.65 | 87.58 | 88.22 | 1,314,866 | -1.56(-1.74%) |
May 07, 2021 | 88.62 | 90.54 | 88.48 | 89.78 | 1,019,525 | +1.67(+1.90%) |
May 06, 2021 | 87.00 | 88.15 | 85.67 | 88.11 | 1,082,843 | +1.41(+1.63%) |
May 05, 2021 | 87.67 | 88.94 | 85.82 | 86.70 | 956,160 | -0.87(-0.99%) |
May 04, 2021 | 87.96 | 88.20 | 86.03 | 87.57 | 1,269,616 | +0.40(+0.46%) |
May 03, 2021 | 86.71 | 87.57 | 85.85 | 87.17 | 918,410 | +1.75(+2.05%) |
Apr 30, 2021 | 87.29 | 87.56 | 84.58 | 85.42 | 1,179,800 | -2.78(-3.15%) |
Apr 29, 2021 | 88.86 | 89.00 | 86.42 | 88.20 | 666,809 | +0.58(+0.66%) |
Apr 28, 2021 | 87.32 | 87.76 | 86.01 | 87.62 | 819,785 | -0.72(-0.82%) |
Apr 27, 2021 | 88.52 | 89.60 | 87.50 | 88.34 | 821,407 | +0.35(+0.40%) |
Apr 26, 2021 | 89.70 | 89.70 | 86.82 | 87.99 | 896,540 | +0.16(+0.18%) |
Apr 23, 2021 | 86.86 | 89.08 | 86.84 | 87.83 | 1,339,800 | +1.99(+2.32%) |
Apr 22, 2021 | 87.06 | 88.88 | 85.09 | 85.84 | 1,500,999 | -0.01(-0.01%) |
Apr 21, 2021 | 82.51 | 86.64 | 82.00 | 85.85 | 1,127,061 | +2.62(+3.15%) |
Apr 20, 2021 | 86.00 | 87.37 | 81.51 | 83.23 | 1,510,644 | -1.92(-2.25%) |
Apr 19, 2021 | 85.70 | 87.40 | 83.72 | 85.15 | 1,629,336 | -1.66(-1.91%) |
Apr 16, 2021 | 85.43 | 87.72 | 84.90 | 86.81 | 1,759,300 | +2.31(+2.73%) |
Apr 15, 2021 | 84.15 | 84.96 | 81.58 | 84.50 | 948,845 | +0.93(+1.11%) |
Apr 14, 2021 | 83.01 | 85.02 | 82.45 | 83.57 | 1,156,534 | +0.88(+1.06%) |
Apr 13, 2021 | 84.80 | 85.39 | 81.59 | 82.69 | 1,245,102 | -1.59(-1.89%) |
Apr 12, 2021 | 78.61 | 84.96 | 78.61 | 84.28 | 3,706,388 | +5.28(+6.68%) |
Apr 09, 2021 | 76.57 | 79.73 | 76.20 | 79.00 | 1,614,400 | +2.08(+2.70%) |
Apr 08, 2021 | 75.99 | 77.03 | 74.84 | 76.92 | 937,783 | +1.64(+2.18%) |
Apr 07, 2021 | 74.53 | 77.14 | 73.79 | 75.28 | 1,072,298 | +0.22(+0.29%) |
Apr 06, 2021 | 73.99 | 78.40 | 73.48 | 75.06 | 2,859,433 | +2.18(+2.99%) |
Apr 05, 2021 | 74.96 | 74.96 | 71.92 | 72.88 | 847,049 | -0.90(-1.22%) |
Apr 01, 2021 | 73.38 | 75.31 | 72.85 | 73.78 | 700,500 | +1.57(+2.17%) |
Mar 31, 2021 | 72.21 | 73.33 | 71.57 | 72.21 | 903,382 | +0.79(+1.11%) |
Mar 30, 2021 | 71.32 | 71.87 | 70.13 | 71.42 | 661,424 | +0.55(+0.78%) |
Mar 29, 2021 | 71.73 | 73.62 | 70.37 | 70.87 | 811,293 | -1.57(-2.17%) |
Mar 26, 2021 | 70.24 | 72.49 | 69.22 | 72.44 | 932,500 | +3.22(+4.65%) |
Mar 25, 2021 | 65.97 | 69.54 | 65.25 | 69.22 | 1,014,484 | +2.62(+3.93%) |
Mar 24, 2021 | 71.33 | 71.33 | 66.34 | 66.60 | 1,494,192 | -4.20(-5.93%) |
Mar 23, 2021 | 74.68 | 75.69 | 70.42 | 70.80 | 1,283,983 | -4.24(-5.65%) |
Mar 22, 2021 | 75.14 | 76.77 | 74.14 | 75.04 | 1,210,583 | +0.01(+0.01%) |
Mar 19, 2021 | 73.95 | 75.80 | 72.73 | 75.03 | 1,637,200 | +2.02(+2.77%) |
Mar 18, 2021 | 74.45 | 75.52 | 72.38 | 73.01 | 1,390,971 | -2.23(-2.96%) |
Mar 17, 2021 | 72.67 | 75.32 | 71.60 | 75.24 | 1,129,846 | +2.34(+3.21%) |
Mar 16, 2021 | 74.06 | 74.18 | 71.35 | 72.90 | 773,882 | -0.87(-1.18%) |
Mar 15, 2021 | 71.75 | 73.92 | 71.43 | 73.77 | 1,361,635 | +2.48(+3.48%) |
Mar 12, 2021 | 69.14 | 71.42 | 67.68 | 71.29 | 874,200 | +1.27(+1.81%) |
Mar 11, 2021 | 69.19 | 70.87 | 68.21 | 70.02 | 2,072,349 | +2.22(+3.27%) |
Mar 10, 2021 | 69.94 | 70.80 | 67.58 | 67.80 | 1,592,032 | -1.10(-1.60%) |
Mar 09, 2021 | 70.83 | 71.71 | 68.80 | 68.90 | 1,046,299 | +0.82(+1.20%) |
Mar 08, 2021 | 65.43 | 69.37 | 64.60 | 68.08 | 1,189,840 | +2.45(+3.73%) |
Mar 05, 2021 | 65.87 | 65.97 | 60.75 | 65.63 | 1,399,600 | +0.54(+0.83%) |
Mar 04, 2021 | 68.12 | 68.52 | 62.63 | 65.09 | 1,838,207 | -4.25(-6.13%) |
Mar 03, 2021 | 70.34 | 71.48 | 68.50 | 69.34 | 908,840 | -0.42(-0.60%) |
Mar 02, 2021 | 71.45 | 71.64 | 69.53 | 69.76 | 906,248 | -1.41(-1.98%) |