Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.05 | 84.33 | 83.34 | 84.05 | 60,825 | +0.29(+0.34%) |
May 27, 2021 | 84.76 | 85.72 | 83.43 | 83.76 | 110,325 | -0.28(-0.33%) |
May 26, 2021 | 82.52 | 84.36 | 82.29 | 84.04 | 79,768 | +1.53(+1.86%) |
May 25, 2021 | 82.66 | 83.21 | 82.34 | 82.51 | 143,935 | +0.23(+0.28%) |
May 24, 2021 | 83.20 | 83.26 | 82.24 | 82.28 | 89,242 | -0.51(-0.62%) |
May 21, 2021 | 83.64 | 83.70 | 82.60 | 82.79 | 71,385 | -0.09(-0.10%) |
May 20, 2021 | 82.67 | 83.14 | 81.74 | 82.88 | 103,672 | +0.07(+0.08%) |
May 19, 2021 | 83.76 | 84.71 | 81.44 | 82.81 | 106,697 | -1.47(-1.74%) |
May 18, 2021 | 84.37 | 87.00 | 84.28 | 84.28 | 68,822 | -0.13(-0.16%) |
May 17, 2021 | 84.82 | 85.84 | 83.73 | 84.41 | 71,237 | -0.95(-1.12%) |
May 14, 2021 | 83.96 | 85.65 | 83.57 | 85.36 | 72,441 | +2.08(+2.49%) |
May 13, 2021 | 80.86 | 83.43 | 80.86 | 83.29 | 104,782 | +2.39(+2.95%) |
May 12, 2021 | 80.75 | 83.38 | 80.36 | 80.90 | 126,794 | -0.07(-0.08%) |
May 11, 2021 | 81.06 | 82.57 | 80.18 | 80.97 | 91,312 | -1.30(-1.59%) |
May 10, 2021 | 84.88 | 84.88 | 82.27 | 82.27 | 139,351 | -2.26(-2.67%) |
May 07, 2021 | 85.76 | 87.12 | 84.51 | 84.53 | 107,105 | -2.00(-2.31%) |
May 06, 2021 | 83.36 | 86.54 | 83.36 | 86.52 | 147,485 | +2.90(+3.47%) |
May 05, 2021 | 81.76 | 83.64 | 81.22 | 83.62 | 103,518 | +1.76(+2.15%) |
May 04, 2021 | 81.54 | 81.94 | 81.00 | 81.86 | 69,788 | -0.28(-0.34%) |
May 03, 2021 | 80.51 | 82.70 | 80.25 | 82.14 | 145,026 | +2.14(+2.68%) |
Apr 30, 2021 | 80.80 | 81.17 | 79.99 | 79.99 | 129,220 | -1.10(-1.36%) |
Apr 29, 2021 | 80.81 | 81.42 | 80.60 | 81.10 | 63,062 | +0.75(+0.94%) |
Apr 28, 2021 | 79.67 | 80.86 | 79.21 | 80.35 | 90,641 | +0.75(+0.94%) |
Apr 27, 2021 | 80.12 | 80.68 | 78.94 | 79.59 | 147,654 | -0.25(-0.31%) |
Apr 26, 2021 | 82.57 | 82.57 | 79.84 | 79.84 | 98,156 | -2.17(-2.65%) |
Apr 23, 2021 | 81.71 | 82.62 | 80.77 | 82.01 | 134,368 | +0.59(+0.72%) |
Apr 22, 2021 | 82.78 | 82.88 | 80.77 | 81.42 | 107,725 | -1.08(-1.30%) |
Apr 21, 2021 | 81.46 | 83.32 | 81.30 | 82.50 | 120,339 | +0.78(+0.96%) |
Apr 20, 2021 | 82.80 | 82.94 | 81.07 | 81.72 | 122,864 | -1.61(-1.93%) |
Apr 19, 2021 | 84.67 | 84.72 | 82.48 | 83.33 | 115,654 | -1.33(-1.57%) |
Apr 16, 2021 | 86.11 | 86.11 | 84.04 | 84.66 | 160,002 | -0.79(-0.92%) |
Apr 15, 2021 | 85.51 | 85.77 | 84.44 | 85.45 | 89,006 | +0.49(+0.57%) |
Apr 14, 2021 | 84.40 | 85.66 | 84.40 | 84.96 | 137,745 | -0.15(-0.18%) |
Apr 13, 2021 | 84.94 | 85.52 | 83.98 | 85.12 | 190,240 | -0.18(-0.21%) |
Apr 12, 2021 | 85.90 | 85.90 | 83.94 | 85.30 | 180,839 | +0.04(+0.04%) |
Apr 09, 2021 | 84.20 | 85.91 | 80.22 | 85.26 | 447,335 | -6.46(-7.05%) |
Apr 08, 2021 | 91.84 | 92.08 | 90.66 | 91.72 | 103,269 | +0.67(+0.73%) |
Apr 07, 2021 | 92.80 | 93.96 | 90.09 | 91.05 | 65,954 | -2.07(-2.22%) |
Apr 06, 2021 | 93.58 | 95.05 | 92.94 | 93.12 | 76,145 | -0.49(-0.52%) |
Apr 05, 2021 | 94.01 | 94.90 | 93.22 | 93.61 | 142,158 | +0.54(+0.58%) |
Apr 01, 2021 | 92.43 | 93.56 | 91.81 | 93.06 | 67,657 | +0.97(+1.05%) |
Mar 31, 2021 | 91.34 | 93.58 | 91.34 | 92.09 | 119,094 | +0.74(+0.81%) |
Mar 30, 2021 | 91.38 | 92.63 | 91.02 | 91.35 | 96,718 | -0.34(-0.37%) |
Mar 29, 2021 | 92.20 | 93.50 | 90.55 | 91.69 | 160,088 | -1.04(-1.12%) |
Mar 26, 2021 | 89.82 | 92.95 | 89.62 | 92.73 | 103,376 | +3.46(+3.87%) |
Mar 25, 2021 | 87.74 | 90.27 | 86.64 | 89.27 | 85,320 | +1.18(+1.34%) |
Mar 24, 2021 | 89.31 | 90.76 | 87.99 | 88.09 | 129,495 | -0.28(-0.31%) |
Mar 23, 2021 | 89.60 | 90.01 | 87.68 | 88.37 | 170,715 | -2.08(-2.30%) |
Mar 22, 2021 | 89.32 | 91.09 | 88.43 | 90.46 | 143,413 | +0.77(+0.86%) |
Mar 19, 2021 | 88.54 | 90.23 | 87.91 | 89.68 | 410,670 | +0.61(+0.68%) |
Mar 18, 2021 | 91.86 | 92.14 | 88.55 | 89.07 | 150,636 | -3.04(-3.30%) |
Mar 17, 2021 | 92.33 | 92.44 | 91.44 | 92.11 | 120,273 | -0.39(-0.42%) |
Mar 16, 2021 | 93.24 | 93.71 | 92.10 | 92.50 | 116,847 | -1.07(-1.14%) |
Mar 15, 2021 | 93.84 | 94.02 | 92.85 | 93.57 | 104,091 | -0.49(-0.52%) |
Mar 12, 2021 | 94.92 | 95.47 | 93.06 | 94.05 | 80,894 | -0.79(-0.83%) |
Mar 11, 2021 | 94.24 | 95.32 | 93.44 | 94.84 | 93,244 | +1.08(+1.15%) |
Mar 10, 2021 | 90.35 | 94.19 | 89.48 | 93.77 | 230,350 | +4.17(+4.65%) |
Mar 09, 2021 | 90.60 | 91.49 | 89.44 | 89.60 | 327,103 | -0.19(-0.21%) |
Mar 08, 2021 | 90.99 | 90.99 | 88.54 | 89.79 | 166,474 | -0.47(-0.52%) |
Mar 05, 2021 | 88.37 | 90.42 | 86.06 | 90.26 | 167,251 | +2.86(+3.27%) |
Mar 04, 2021 | 89.92 | 90.96 | 84.33 | 87.40 | 208,126 | -2.52(-2.81%) |
Mar 03, 2021 | 90.95 | 92.41 | 89.80 | 89.92 | 99,549 | -0.97(-1.07%) |
Mar 02, 2021 | 92.01 | 92.67 | 90.75 | 90.89 | 114,917 | -2.07(-2.22%) |