Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.88 | 87.31 | 85.92 | 86.94 | 318,619 | +0.16(+0.19%) |
May 27, 2021 | 87.67 | 88.20 | 86.73 | 86.78 | 527,549 | -0.68(-0.77%) |
May 26, 2021 | 87.24 | 87.67 | 86.06 | 87.45 | 356,456 | +0.24(+0.27%) |
May 25, 2021 | 87.92 | 88.25 | 87.22 | 87.22 | 224,425 | -0.73(-0.83%) |
May 24, 2021 | 87.45 | 88.26 | 87.33 | 87.95 | 266,205 | +0.57(+0.65%) |
May 21, 2021 | 87.45 | 87.82 | 86.84 | 87.38 | 428,419 | +0.35(+0.40%) |
May 20, 2021 | 87.47 | 87.70 | 86.44 | 87.03 | 324,907 | -0.60(-0.68%) |
May 19, 2021 | 88.29 | 88.38 | 87.07 | 87.63 | 296,243 | -1.14(-1.28%) |
May 18, 2021 | 89.47 | 89.62 | 88.73 | 88.76 | 340,865 | -0.61(-0.69%) |
May 17, 2021 | 88.51 | 89.80 | 87.55 | 89.38 | 538,223 | +0.79(+0.89%) |
May 14, 2021 | 88.63 | 88.94 | 87.92 | 88.59 | 249,467 | +0.16(+0.19%) |
May 13, 2021 | 86.79 | 88.98 | 86.48 | 88.43 | 404,711 | +1.42(+1.63%) |
May 12, 2021 | 87.41 | 87.90 | 86.84 | 87.01 | 470,434 | -0.41(-0.47%) |
May 11, 2021 | 86.80 | 87.80 | 86.73 | 87.42 | 472,795 | +0.10(+0.12%) |
May 10, 2021 | 87.51 | 88.78 | 87.32 | 87.32 | 297,433 | +0.38(+0.44%) |
May 07, 2021 | 85.49 | 87.11 | 85.25 | 86.93 | 599,572 | +0.90(+1.04%) |
May 06, 2021 | 84.37 | 86.27 | 84.09 | 86.03 | 404,253 | +1.92(+2.29%) |
May 05, 2021 | 84.48 | 84.57 | 83.24 | 84.11 | 691,332 | -1.68(-1.95%) |
May 04, 2021 | 85.65 | 86.58 | 82.74 | 85.79 | 922,942 | -0.72(-0.84%) |
May 03, 2021 | 85.77 | 87.01 | 85.68 | 86.51 | 528,601 | +0.96(+1.12%) |
Apr 30, 2021 | 85.27 | 85.92 | 84.73 | 85.55 | 436,753 | +0.12(+0.14%) |
Apr 29, 2021 | 86.18 | 86.49 | 84.87 | 85.43 | 233,885 | -0.03(-0.03%) |
Apr 28, 2021 | 85.48 | 86.00 | 85.18 | 85.46 | 417,288 | +0.15(+0.17%) |
Apr 27, 2021 | 84.20 | 85.74 | 84.02 | 85.31 | 342,263 | +0.82(+0.98%) |
Apr 26, 2021 | 85.41 | 85.49 | 84.29 | 84.49 | 384,572 | -0.56(-0.66%) |
Apr 23, 2021 | 84.40 | 85.36 | 83.61 | 85.05 | 278,757 | +0.64(+0.76%) |
Apr 22, 2021 | 85.23 | 85.33 | 84.36 | 84.40 | 259,677 | -0.61(-0.72%) |
Apr 21, 2021 | 84.21 | 85.48 | 83.79 | 85.02 | 456,373 | +0.57(+0.67%) |
Apr 20, 2021 | 84.94 | 85.18 | 83.91 | 84.45 | 559,452 | -0.49(-0.58%) |
Apr 19, 2021 | 85.60 | 86.43 | 84.44 | 84.94 | 334,402 | -0.19(-0.23%) |
Apr 16, 2021 | 84.53 | 85.34 | 84.09 | 85.14 | 283,234 | +0.96(+1.14%) |
Apr 15, 2021 | 84.11 | 84.44 | 83.44 | 84.18 | 281,175 | +0.59(+0.70%) |
Apr 14, 2021 | 83.06 | 83.86 | 82.47 | 83.59 | 313,574 | +0.86(+1.04%) |
Apr 13, 2021 | 82.66 | 83.10 | 82.42 | 82.73 | 208,974 | -0.34(-0.41%) |
Apr 12, 2021 | 83.73 | 83.94 | 82.85 | 83.07 | 258,232 | +0.27(+0.33%) |
Apr 09, 2021 | 83.06 | 83.31 | 82.25 | 82.79 | 276,246 | -0.07(-0.09%) |
Apr 08, 2021 | 82.01 | 83.02 | 81.66 | 82.87 | 342,865 | +0.38(+0.46%) |
Apr 07, 2021 | 82.98 | 82.98 | 82.25 | 82.49 | 281,139 | -0.12(-0.14%) |
Apr 06, 2021 | 82.52 | 83.06 | 82.23 | 82.61 | 651,649 | +0.03(+0.03%) |
Apr 05, 2021 | 82.77 | 82.97 | 82.27 | 82.58 | 214,788 | -0.04(-0.04%) |
Apr 01, 2021 | 82.63 | 83.01 | 81.58 | 82.62 | 326,145 | +0.27(+0.32%) |
Mar 31, 2021 | 83.79 | 84.30 | 82.35 | 82.35 | 478,644 | -1.49(-1.78%) |
Mar 30, 2021 | 83.81 | 84.30 | 83.25 | 83.85 | 348,908 | +0.37(+0.45%) |
Mar 29, 2021 | 84.12 | 84.88 | 82.70 | 83.47 | 579,664 | -0.91(-1.08%) |
Mar 26, 2021 | 82.65 | 84.57 | 82.55 | 84.38 | 537,333 | +1.73(+2.09%) |
Mar 25, 2021 | 81.59 | 82.79 | 81.31 | 82.65 | 390,875 | +1.12(+1.37%) |
Mar 24, 2021 | 80.40 | 82.72 | 80.40 | 81.54 | 478,577 | +1.29(+1.61%) |
Mar 23, 2021 | 81.79 | 82.43 | 80.01 | 80.24 | 597,436 | -1.80(-2.19%) |
Mar 22, 2021 | 81.55 | 82.21 | 80.61 | 82.05 | 691,826 | +0.28(+0.34%) |
Mar 19, 2021 | 83.26 | 83.30 | 81.41 | 81.76 | 1,431,679 | -1.26(-1.52%) |
Mar 18, 2021 | 83.99 | 84.24 | 82.70 | 83.03 | 282,236 | -1.01(-1.20%) |
Mar 17, 2021 | 83.68 | 84.04 | 82.87 | 84.04 | 309,852 | +0.34(+0.40%) |
Mar 16, 2021 | 83.82 | 84.47 | 82.86 | 83.70 | 263,291 | -0.48(-0.57%) |
Mar 15, 2021 | 84.50 | 85.18 | 83.69 | 84.18 | 396,131 | +0.19(+0.23%) |
Mar 12, 2021 | 84.18 | 84.48 | 83.65 | 83.99 | 339,200 | -0.02(-0.02%) |
Mar 11, 2021 | 83.29 | 84.56 | 81.88 | 84.01 | 327,229 | +0.88(+1.06%) |
Mar 10, 2021 | 82.35 | 83.50 | 81.55 | 83.13 | 560,921 | +0.71(+0.86%) |
Mar 09, 2021 | 83.50 | 83.78 | 82.32 | 82.42 | 532,206 | -1.16(-1.39%) |
Mar 08, 2021 | 83.22 | 84.31 | 82.65 | 83.58 | 423,709 | +0.34(+0.40%) |
Mar 05, 2021 | 82.08 | 83.42 | 81.51 | 83.25 | 624,085 | +2.20(+2.72%) |
Mar 04, 2021 | 82.75 | 83.14 | 79.96 | 81.04 | 449,362 | -1.39(-1.69%) |
Mar 03, 2021 | 81.69 | 83.44 | 81.67 | 82.44 | 412,927 | +0.79(+0.97%) |
Mar 02, 2021 | 81.00 | 82.01 | 79.31 | 81.64 | 626,611 | +0.44(+0.54%) |