Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.58 | 84.85 | 82.89 | 84.61 | 1,537,040 | +0.51(+0.61%) |
May 27, 2021 | 85.61 | 85.73 | 82.57 | 84.10 | 3,219,477 | -0.81(-0.95%) |
May 26, 2021 | 84.50 | 85.27 | 83.53 | 84.91 | 1,147,200 | +0.81(+0.96%) |
May 25, 2021 | 86.08 | 86.95 | 84.06 | 84.10 | 842,257 | -1.75(-2.04%) |
May 24, 2021 | 85.50 | 86.10 | 85.08 | 85.85 | 877,014 | +0.66(+0.77%) |
May 21, 2021 | 85.45 | 86.43 | 84.99 | 85.19 | 981,866 | +0.27(+0.32%) |
May 20, 2021 | 84.74 | 85.31 | 83.46 | 84.92 | 784,134 | +0.47(+0.56%) |
May 19, 2021 | 83.18 | 84.46 | 82.32 | 84.44 | 763,218 | +0.15(+0.18%) |
May 18, 2021 | 85.69 | 86.07 | 84.25 | 84.29 | 634,085 | -1.17(-1.37%) |
May 17, 2021 | 85.41 | 85.63 | 83.95 | 85.46 | 459,246 | -0.16(-0.19%) |
May 14, 2021 | 84.62 | 86.21 | 84.36 | 85.62 | 675,087 | +1.48(+1.76%) |
May 13, 2021 | 81.99 | 84.44 | 81.99 | 84.14 | 1,049,172 | +1.59(+1.92%) |
May 12, 2021 | 85.29 | 85.44 | 82.24 | 82.55 | 862,309 | -2.49(-2.93%) |
May 11, 2021 | 85.87 | 86.57 | 84.59 | 85.04 | 747,853 | -1.14(-1.33%) |
May 10, 2021 | 87.63 | 88.42 | 86.16 | 86.18 | 759,288 | -1.01(-1.16%) |
May 07, 2021 | 85.85 | 87.28 | 85.43 | 87.19 | 827,669 | +0.12(+0.14%) |
May 06, 2021 | 86.49 | 87.08 | 85.56 | 87.07 | 670,852 | +0.95(+1.10%) |
May 05, 2021 | 85.60 | 86.38 | 84.05 | 86.12 | 779,408 | +1.56(+1.84%) |
May 04, 2021 | 83.93 | 84.67 | 82.70 | 84.57 | 666,749 | +0.41(+0.49%) |
May 03, 2021 | 84.70 | 85.00 | 83.45 | 84.16 | 1,080,997 | +0.70(+0.84%) |
Apr 30, 2021 | 83.90 | 83.90 | 82.57 | 83.45 | 1,007,942 | -0.82(-0.98%) |
Apr 29, 2021 | 84.14 | 84.59 | 82.43 | 84.28 | 1,046,368 | +0.57(+0.69%) |
Apr 28, 2021 | 83.53 | 84.42 | 83.28 | 83.70 | 1,056,288 | +0.34(+0.41%) |
Apr 27, 2021 | 82.90 | 83.36 | 82.46 | 83.36 | 522,928 | +0.45(+0.55%) |
Apr 26, 2021 | 83.31 | 83.88 | 82.63 | 82.91 | 587,549 | +0.24(+0.29%) |
Apr 23, 2021 | 80.51 | 83.00 | 80.51 | 82.67 | 609,121 | +1.97(+2.44%) |
Apr 22, 2021 | 81.32 | 81.81 | 80.27 | 80.70 | 813,496 | -0.44(-0.54%) |
Apr 21, 2021 | 80.72 | 81.41 | 80.15 | 81.14 | 1,266,280 | +0.28(+0.35%) |
Apr 20, 2021 | 81.92 | 82.03 | 80.12 | 80.86 | 764,104 | -1.72(-2.09%) |
Apr 19, 2021 | 82.34 | 83.35 | 81.91 | 82.58 | 689,490 | -0.22(-0.27%) |
Apr 16, 2021 | 83.58 | 83.79 | 82.10 | 82.80 | 815,662 | -0.15(-0.18%) |
Apr 15, 2021 | 82.75 | 83.33 | 81.72 | 82.96 | 863,097 | +0.41(+0.50%) |
Apr 14, 2021 | 81.23 | 83.60 | 81.14 | 82.54 | 1,116,899 | +1.59(+1.96%) |
Apr 13, 2021 | 81.73 | 81.73 | 80.47 | 80.95 | 951,501 | -0.86(-1.05%) |
Apr 12, 2021 | 81.46 | 81.96 | 81.23 | 81.81 | 1,152,218 | +0.75(+0.92%) |
Apr 09, 2021 | 81.34 | 81.62 | 80.02 | 81.06 | 1,715,319 | +0.74(+0.92%) |
Apr 08, 2021 | 80.90 | 81.20 | 79.47 | 80.32 | 1,423,104 | -0.92(-1.13%) |
Apr 07, 2021 | 81.44 | 81.62 | 80.75 | 81.24 | 889,126 | -0.01(-0.02%) |
Apr 06, 2021 | 81.76 | 82.40 | 80.70 | 81.25 | 1,165,187 | -1.01(-1.23%) |
Apr 05, 2021 | 81.59 | 82.70 | 81.29 | 82.26 | 1,217,809 | +1.53(+1.90%) |
Apr 01, 2021 | 78.09 | 80.77 | 78.09 | 80.73 | 1,194,267 | +2.52(+3.22%) |
Mar 31, 2021 | 78.17 | 79.46 | 77.99 | 78.21 | 1,152,581 | +0.11(+0.14%) |
Mar 30, 2021 | 77.61 | 78.60 | 77.36 | 78.10 | 839,880 | +0.91(+1.18%) |
Mar 29, 2021 | 77.50 | 78.19 | 76.34 | 77.19 | 876,346 | -1.42(-1.81%) |
Mar 26, 2021 | 77.99 | 78.67 | 77.21 | 78.62 | 982,857 | +1.49(+1.94%) |
Mar 25, 2021 | 75.31 | 77.42 | 74.60 | 77.12 | 1,195,545 | +1.70(+2.26%) |
Mar 24, 2021 | 75.77 | 77.08 | 75.42 | 75.42 | 1,374,907 | +0.36(+0.48%) |
Mar 23, 2021 | 75.56 | 76.36 | 74.25 | 75.05 | 2,082,308 | -1.00(-1.31%) |
Mar 22, 2021 | 76.04 | 76.70 | 74.96 | 76.05 | 1,071,638 | -0.10(-0.13%) |
Mar 19, 2021 | 75.62 | 76.46 | 74.86 | 76.15 | 2,317,385 | -0.40(-0.52%) |
Mar 18, 2021 | 77.57 | 78.35 | 76.06 | 76.55 | 2,171,676 | +0.04(+0.05%) |
Mar 17, 2021 | 76.33 | 77.20 | 75.81 | 76.51 | 834,857 | +0.89(+1.18%) |
Mar 16, 2021 | 75.84 | 76.13 | 75.15 | 75.62 | 1,262,039 | -0.90(-1.17%) |
Mar 15, 2021 | 76.28 | 76.59 | 75.17 | 76.52 | 1,296,343 | +0.34(+0.45%) |
Mar 12, 2021 | 75.88 | 76.46 | 74.91 | 76.17 | 1,278,877 | +1.27(+1.69%) |
Mar 11, 2021 | 74.26 | 75.58 | 73.69 | 74.91 | 931,151 | +0.21(+0.28%) |
Mar 10, 2021 | 74.51 | 75.07 | 74.03 | 74.70 | 1,640,951 | +0.70(+0.95%) |
Mar 09, 2021 | 74.17 | 75.08 | 72.90 | 74.00 | 1,488,550 | -0.81(-1.08%) |
Mar 08, 2021 | 75.63 | 76.15 | 74.69 | 74.81 | 1,416,923 | +0.02(+0.03%) |
Mar 05, 2021 | 75.70 | 75.96 | 72.43 | 74.79 | 1,422,407 | +0.56(+0.75%) |
Mar 04, 2021 | 75.29 | 75.80 | 72.75 | 74.23 | 1,027,415 | -1.23(-1.64%) |
Mar 03, 2021 | 75.72 | 76.89 | 75.23 | 75.46 | 1,176,749 | +0.23(+0.30%) |
Mar 02, 2021 | 76.82 | 76.90 | 75.17 | 75.23 | 1,090,936 | -1.76(-2.28%) |