Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.00 | 86.28 | 85.78 | 85.88 | 51,179 | +0.36(+0.43%) |
May 27, 2021 | 85.51 | 85.72 | 85.44 | 85.51 | 25,090 | -0.01(-0.01%) |
May 26, 2021 | 85.37 | 85.59 | 85.31 | 85.52 | 25,049 | +0.67(+0.79%) |
May 25, 2021 | 85.07 | 85.14 | 84.74 | 84.85 | 32,891 | +0.96(+1.15%) |
May 24, 2021 | 83.45 | 84.06 | 83.38 | 83.89 | 27,961 | +0.80(+0.97%) |
May 21, 2021 | 84.00 | 84.00 | 83.08 | 83.08 | 12,132 | -1.07(-1.28%) |
May 20, 2021 | 84.05 | 84.21 | 83.86 | 84.16 | 13,416 | +0.51(+0.61%) |
May 19, 2021 | 82.59 | 83.72 | 82.59 | 83.64 | 57,688 | -0.19(-0.23%) |
May 18, 2021 | 83.58 | 84.20 | 83.58 | 83.84 | 98,180 | +1.45(+1.76%) |
May 17, 2021 | 82.12 | 82.49 | 81.95 | 82.38 | 41,334 | -0.53(-0.64%) |
May 14, 2021 | 82.27 | 82.94 | 81.94 | 82.92 | 39,214 | +1.47(+1.80%) |
May 13, 2021 | 81.52 | 82.03 | 80.86 | 81.45 | 128,531 | +0.12(+0.15%) |
May 12, 2021 | 82.36 | 82.43 | 81.23 | 81.33 | 100,195 | -2.38(-2.84%) |
May 11, 2021 | 82.18 | 83.92 | 82.15 | 83.71 | 126,432 | -0.51(-0.61%) |
May 10, 2021 | 85.44 | 85.44 | 84.15 | 84.22 | 34,334 | -1.55(-1.81%) |
May 07, 2021 | 85.38 | 86.24 | 85.38 | 85.77 | 29,763 | +0.66(+0.78%) |
May 06, 2021 | 84.38 | 85.12 | 84.38 | 85.11 | 44,169 | +0.72(+0.85%) |
May 05, 2021 | 84.29 | 84.72 | 84.18 | 84.39 | 27,493 | +0.25(+0.30%) |
May 04, 2021 | 84.27 | 84.49 | 83.51 | 84.14 | 45,198 | -0.87(-1.03%) |
May 03, 2021 | 85.19 | 85.42 | 84.84 | 85.01 | 27,517 | -0.22(-0.26%) |
Apr 30, 2021 | 85.66 | 85.68 | 85.07 | 85.23 | 39,527 | -1.35(-1.56%) |
Apr 29, 2021 | 87.22 | 87.22 | 85.97 | 86.58 | 29,286 | -0.19(-0.22%) |
Apr 28, 2021 | 86.63 | 86.95 | 86.36 | 86.77 | 74,271 | +0.50(+0.58%) |
Apr 27, 2021 | 86.24 | 86.52 | 86.11 | 86.27 | 36,997 | +0.13(+0.15%) |
Apr 26, 2021 | 86.02 | 86.36 | 85.94 | 86.14 | 56,142 | -0.05(-0.05%) |
Apr 23, 2021 | 85.68 | 86.41 | 85.68 | 86.18 | 84,518 | +1.20(+1.42%) |
Apr 22, 2021 | 85.40 | 86.11 | 84.76 | 84.98 | 64,614 | -0.46(-0.54%) |
Apr 21, 2021 | 84.61 | 85.44 | 84.41 | 85.44 | 101,624 | +0.53(+0.63%) |
Apr 20, 2021 | 85.54 | 85.60 | 84.82 | 84.90 | 44,458 | -0.47(-0.55%) |
Apr 19, 2021 | 85.43 | 85.67 | 85.08 | 85.37 | 58,577 | -0.35(-0.41%) |
Apr 16, 2021 | 85.60 | 85.82 | 85.48 | 85.73 | 26,673 | +0.36(+0.43%) |
Apr 15, 2021 | 85.79 | 85.79 | 85.05 | 85.36 | 71,522 | +0.40(+0.47%) |
Apr 14, 2021 | 85.22 | 85.27 | 84.56 | 84.96 | 316,850 | +0.54(+0.64%) |
Apr 13, 2021 | 84.17 | 84.52 | 83.93 | 84.42 | 35,103 | +0.50(+0.60%) |
Apr 12, 2021 | 84.22 | 84.22 | 83.71 | 83.91 | 44,296 | -0.77(-0.90%) |
Apr 09, 2021 | 84.56 | 84.73 | 84.32 | 84.68 | 88,696 | -0.57(-0.67%) |
Apr 08, 2021 | 85.43 | 85.59 | 85.22 | 85.25 | 34,372 | +0.83(+0.98%) |
Apr 07, 2021 | 84.44 | 84.75 | 84.21 | 84.42 | 27,801 | -1.32(-1.54%) |
Apr 06, 2021 | 85.31 | 86.22 | 85.21 | 85.73 | 73,210 | +0.49(+0.58%) |
Apr 05, 2021 | 85.67 | 85.67 | 85.05 | 85.24 | 355,542 | +0.16(+0.19%) |
Apr 01, 2021 | 85.88 | 85.93 | 84.99 | 85.08 | 928,844 | +0.38(+0.45%) |
Mar 31, 2021 | 84.11 | 84.94 | 84.11 | 84.70 | 197,621 | +0.24(+0.28%) |
Mar 30, 2021 | 84.47 | 84.75 | 84.01 | 84.46 | 139,305 | +0.36(+0.43%) |
Mar 29, 2021 | 83.97 | 84.40 | 83.81 | 84.10 | 127,129 | -0.71(-0.84%) |
Mar 26, 2021 | 83.64 | 84.92 | 83.08 | 84.81 | 136,257 | +2.04(+2.46%) |
Mar 25, 2021 | 82.50 | 83.01 | 82.14 | 82.78 | 113,192 | +0.35(+0.42%) |
Mar 24, 2021 | 83.82 | 83.93 | 82.43 | 82.43 | 193,699 | -2.03(-2.40%) |
Mar 23, 2021 | 85.21 | 85.21 | 84.30 | 84.46 | 85,806 | -1.49(-1.74%) |
Mar 22, 2021 | 85.77 | 86.17 | 85.44 | 85.95 | 31,453 | +0.07(+0.08%) |
Mar 19, 2021 | 85.14 | 86.01 | 84.81 | 85.88 | 114,297 | +0.93(+1.10%) |
Mar 18, 2021 | 85.88 | 86.02 | 84.95 | 84.95 | 71,341 | -1.66(-1.91%) |
Mar 17, 2021 | 85.52 | 86.70 | 85.21 | 86.61 | 52,106 | +0.06(+0.07%) |
Mar 16, 2021 | 86.29 | 86.65 | 86.11 | 86.55 | 59,725 | +0.65(+0.76%) |
Mar 15, 2021 | 85.72 | 85.95 | 85.13 | 85.90 | 36,270 | +0.04(+0.05%) |
Mar 12, 2021 | 85.75 | 85.89 | 85.20 | 85.86 | 70,913 | -1.52(-1.74%) |
Mar 11, 2021 | 87.00 | 87.44 | 86.45 | 87.38 | 173,888 | +2.75(+3.25%) |
Mar 10, 2021 | 86.17 | 86.17 | 84.54 | 84.62 | 77,857 | -1.06(-1.24%) |
Mar 09, 2021 | 84.63 | 85.92 | 84.63 | 85.69 | 111,798 | +1.96(+2.34%) |
Mar 08, 2021 | 84.64 | 84.79 | 83.56 | 83.73 | 128,360 | -2.42(-2.81%) |
Mar 05, 2021 | 86.27 | 86.77 | 84.54 | 86.15 | 199,994 | +0.77(+0.91%) |
Mar 04, 2021 | 86.99 | 87.28 | 84.83 | 85.37 | 104,197 | -2.06(-2.36%) |
Mar 03, 2021 | 88.43 | 88.78 | 87.40 | 87.43 | 130,908 | -0.12(-0.14%) |
Mar 02, 2021 | 88.64 | 88.64 | 87.37 | 87.56 | 236,815 | -1.19(-1.34%) |