Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.39 | 91.18 | 90.05 | 91.11 | 549,294 | +0.96(+1.07%) |
May 27, 2021 | 89.76 | 90.44 | 89.28 | 90.15 | 706,001 | +0.92(+1.03%) |
May 26, 2021 | 87.10 | 89.24 | 85.96 | 89.23 | 592,734 | +2.83(+3.27%) |
May 25, 2021 | 86.63 | 87.39 | 86.16 | 86.41 | 811,467 | +0.21(+0.24%) |
May 24, 2021 | 85.69 | 86.39 | 84.60 | 86.19 | 388,352 | +0.91(+1.07%) |
May 21, 2021 | 85.41 | 86.52 | 85.10 | 85.28 | 463,203 | +1.16(+1.38%) |
May 20, 2021 | 83.43 | 84.15 | 82.60 | 84.13 | 329,604 | +0.99(+1.19%) |
May 19, 2021 | 83.44 | 84.19 | 82.79 | 83.14 | 461,124 | -1.60(-1.89%) |
May 18, 2021 | 85.89 | 85.95 | 84.70 | 84.74 | 327,176 | -1.08(-1.26%) |
May 17, 2021 | 84.90 | 86.15 | 84.74 | 85.82 | 432,792 | +0.54(+0.63%) |
May 14, 2021 | 82.26 | 85.65 | 82.26 | 85.28 | 1,030,824 | +3.13(+3.81%) |
May 13, 2021 | 81.02 | 82.90 | 81.02 | 82.15 | 350,487 | +1.47(+1.82%) |
May 12, 2021 | 82.68 | 82.68 | 80.56 | 80.69 | 312,417 | -2.31(-2.78%) |
May 11, 2021 | 82.94 | 83.64 | 82.39 | 83.00 | 496,722 | -1.13(-1.34%) |
May 10, 2021 | 85.13 | 85.50 | 84.09 | 84.13 | 359,459 | -0.41(-0.49%) |
May 07, 2021 | 84.67 | 85.07 | 84.02 | 84.54 | 381,084 | -0.07(-0.08%) |
May 06, 2021 | 83.48 | 84.64 | 81.80 | 84.60 | 497,552 | +1.22(+1.46%) |
May 05, 2021 | 82.77 | 83.45 | 81.77 | 83.39 | 591,779 | +0.89(+1.08%) |
May 04, 2021 | 80.88 | 83.24 | 80.71 | 82.50 | 518,068 | -0.64(-0.77%) |
May 03, 2021 | 83.49 | 84.40 | 83.02 | 83.14 | 394,074 | +0.58(+0.71%) |
Apr 30, 2021 | 83.08 | 85.90 | 82.51 | 82.56 | 643,582 | -0.84(-1.01%) |
Apr 29, 2021 | 86.57 | 88.11 | 82.20 | 83.40 | 2,360,381 | -7.45(-8.20%) |
Apr 28, 2021 | 89.90 | 91.16 | 89.46 | 90.85 | 301,822 | +1.15(+1.28%) |
Apr 27, 2021 | 90.01 | 90.55 | 88.91 | 89.70 | 582,602 | -0.64(-0.71%) |
Apr 26, 2021 | 89.35 | 91.16 | 89.31 | 90.34 | 748,883 | +1.60(+1.80%) |
Apr 23, 2021 | 87.60 | 89.03 | 87.26 | 88.74 | 519,940 | +1.21(+1.38%) |
Apr 22, 2021 | 87.98 | 88.70 | 87.51 | 87.53 | 521,468 | -0.19(-0.22%) |
Apr 21, 2021 | 85.94 | 88.02 | 85.63 | 87.73 | 265,250 | +2.01(+2.35%) |
Apr 20, 2021 | 86.09 | 86.67 | 84.86 | 85.72 | 309,961 | -0.59(-0.69%) |
Apr 19, 2021 | 87.02 | 87.02 | 85.86 | 86.31 | 200,657 | -0.58(-0.67%) |
Apr 16, 2021 | 86.94 | 87.60 | 86.43 | 86.89 | 344,503 | +0.60(+0.70%) |
Apr 15, 2021 | 86.24 | 86.43 | 85.25 | 86.29 | 168,631 | +0.79(+0.93%) |
Apr 14, 2021 | 84.31 | 85.95 | 84.31 | 85.50 | 236,972 | +1.00(+1.18%) |
Apr 13, 2021 | 85.05 | 85.24 | 83.95 | 84.50 | 261,919 | -0.81(-0.95%) |
Apr 12, 2021 | 84.72 | 85.40 | 84.48 | 85.31 | 327,601 | +0.28(+0.33%) |
Apr 09, 2021 | 84.52 | 85.07 | 83.80 | 85.04 | 341,371 | +0.77(+0.91%) |
Apr 08, 2021 | 84.72 | 85.02 | 83.88 | 84.27 | 470,264 | -0.57(-0.68%) |
Apr 07, 2021 | 86.65 | 86.65 | 84.53 | 84.84 | 450,489 | -1.47(-1.70%) |
Apr 06, 2021 | 86.28 | 87.10 | 85.98 | 86.31 | 293,764 | -0.09(-0.10%) |
Apr 05, 2021 | 87.27 | 87.53 | 86.16 | 86.40 | 213,877 | -0.13(-0.15%) |
Apr 01, 2021 | 85.79 | 86.53 | 85.23 | 86.53 | 303,986 | +1.52(+1.79%) |
Mar 31, 2021 | 85.47 | 86.36 | 84.91 | 85.01 | 395,787 | -0.65(-0.76%) |
Mar 30, 2021 | 85.61 | 86.13 | 85.13 | 85.66 | 230,462 | +0.31(+0.36%) |
Mar 29, 2021 | 86.41 | 87.86 | 85.11 | 85.35 | 417,262 | -0.97(-1.12%) |
Mar 26, 2021 | 84.96 | 86.70 | 84.60 | 86.32 | 446,946 | +1.36(+1.60%) |
Mar 25, 2021 | 83.11 | 85.48 | 82.78 | 84.96 | 321,211 | +1.41(+1.68%) |
Mar 24, 2021 | 82.56 | 85.03 | 82.56 | 83.55 | 485,533 | +1.23(+1.49%) |
Mar 23, 2021 | 83.55 | 84.29 | 81.95 | 82.33 | 404,515 | -1.79(-2.13%) |
Mar 22, 2021 | 84.29 | 84.73 | 83.22 | 84.12 | 515,646 | -0.49(-0.58%) |
Mar 19, 2021 | 85.01 | 85.48 | 83.82 | 84.60 | 882,092 | -0.75(-0.88%) |
Mar 18, 2021 | 85.33 | 86.93 | 85.02 | 85.35 | 312,724 | -0.02(-0.02%) |
Mar 17, 2021 | 85.11 | 85.87 | 84.81 | 85.37 | 325,870 | +0.20(+0.24%) |
Mar 16, 2021 | 88.05 | 88.20 | 85.12 | 85.17 | 330,673 | -2.84(-3.23%) |
Mar 15, 2021 | 87.14 | 88.24 | 86.17 | 88.01 | 323,182 | +1.18(+1.36%) |
Mar 12, 2021 | 84.82 | 86.93 | 84.71 | 86.84 | 420,944 | +2.41(+2.86%) |
Mar 11, 2021 | 84.84 | 85.45 | 84.15 | 84.42 | 830,793 | +0.53(+0.63%) |
Mar 10, 2021 | 83.09 | 84.20 | 82.94 | 83.90 | 305,235 | +1.31(+1.59%) |
Mar 09, 2021 | 83.39 | 83.55 | 81.36 | 82.58 | 1,009,981 | +0.26(+0.31%) |
Mar 08, 2021 | 81.40 | 84.35 | 81.40 | 82.33 | 455,851 | -0.90(-1.08%) |
Mar 05, 2021 | 81.87 | 83.52 | 79.86 | 83.23 | 580,090 | +2.29(+2.83%) |
Mar 04, 2021 | 82.21 | 82.84 | 80.01 | 80.94 | 836,484 | -1.07(-1.31%) |
Mar 03, 2021 | 83.43 | 84.25 | 81.96 | 82.01 | 398,392 | -1.36(-1.63%) |
Mar 02, 2021 | 82.22 | 84.40 | 81.87 | 83.37 | 1,154,355 | +1.41(+1.72%) |