Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.30 | 85.33 | 83.42 | 85.21 | 231,477 | +0.70(+0.83%) |
May 27, 2021 | 85.25 | 85.48 | 84.36 | 84.51 | 206,685 | +0.36(+0.43%) |
May 26, 2021 | 83.59 | 84.54 | 83.25 | 84.15 | 1,133,744 | +0.57(+0.69%) |
May 25, 2021 | 85.01 | 85.22 | 83.39 | 83.58 | 421,253 | -1.45(-1.71%) |
May 24, 2021 | 87.31 | 87.31 | 84.76 | 85.03 | 334,328 | -1.60(-1.85%) |
May 21, 2021 | 86.33 | 87.10 | 85.96 | 86.63 | 127,470 | +1.01(+1.18%) |
May 20, 2021 | 85.97 | 86.00 | 84.82 | 85.62 | 122,233 | -0.43(-0.50%) |
May 19, 2021 | 84.96 | 86.11 | 83.96 | 86.05 | 191,275 | -0.19(-0.22%) |
May 18, 2021 | 87.14 | 87.69 | 86.11 | 86.24 | 244,348 | -1.41(-1.61%) |
May 17, 2021 | 87.47 | 88.21 | 86.81 | 87.66 | 154,067 | -0.43(-0.49%) |
May 14, 2021 | 88.11 | 88.33 | 87.21 | 88.09 | 125,097 | +0.26(+0.30%) |
May 13, 2021 | 83.92 | 88.23 | 83.92 | 87.83 | 246,038 | +3.78(+4.50%) |
May 12, 2021 | 87.36 | 87.90 | 83.73 | 84.05 | 172,841 | -2.58(-2.98%) |
May 11, 2021 | 87.06 | 88.34 | 86.58 | 86.63 | 192,129 | -1.20(-1.36%) |
May 10, 2021 | 89.53 | 90.43 | 87.76 | 87.83 | 137,449 | -1.13(-1.27%) |
May 07, 2021 | 87.18 | 89.31 | 87.07 | 88.96 | 203,806 | -0.47(-0.53%) |
May 06, 2021 | 88.63 | 89.53 | 87.85 | 89.43 | 162,601 | +1.45(+1.65%) |
May 05, 2021 | 87.97 | 88.61 | 87.32 | 87.98 | 191,338 | -0.01(-0.01%) |
May 04, 2021 | 86.36 | 87.99 | 85.70 | 87.99 | 306,479 | +1.26(+1.46%) |
May 03, 2021 | 86.78 | 87.03 | 85.60 | 86.72 | 273,435 | +1.06(+1.24%) |
Apr 30, 2021 | 86.50 | 87.44 | 85.43 | 85.66 | 356,307 | -1.86(-2.12%) |
Apr 29, 2021 | 86.10 | 87.62 | 85.67 | 87.52 | 323,602 | +1.85(+2.16%) |
Apr 28, 2021 | 86.75 | 86.77 | 85.47 | 85.67 | 268,021 | -0.87(-1.00%) |
Apr 27, 2021 | 85.36 | 86.65 | 85.04 | 86.54 | 170,179 | +1.88(+2.22%) |
Apr 26, 2021 | 87.07 | 87.46 | 84.18 | 84.66 | 282,226 | -1.04(-1.21%) |
Apr 23, 2021 | 83.44 | 86.58 | 83.44 | 85.70 | 220,702 | +2.40(+2.89%) |
Apr 22, 2021 | 84.49 | 85.23 | 83.25 | 83.29 | 178,618 | -1.29(-1.53%) |
Apr 21, 2021 | 82.65 | 85.11 | 82.48 | 84.58 | 249,845 | +1.22(+1.46%) |
Apr 20, 2021 | 85.89 | 85.89 | 83.35 | 83.37 | 175,365 | -2.54(-2.96%) |
Apr 19, 2021 | 86.63 | 87.01 | 85.28 | 85.91 | 173,982 | -0.53(-0.61%) |
Apr 16, 2021 | 86.16 | 86.81 | 85.42 | 86.44 | 160,221 | +1.10(+1.29%) |
Apr 15, 2021 | 85.77 | 85.77 | 83.69 | 85.34 | 153,078 | -0.17(-0.20%) |
Apr 14, 2021 | 84.35 | 86.12 | 84.35 | 85.51 | 145,155 | +1.13(+1.34%) |
Apr 13, 2021 | 85.72 | 85.72 | 84.02 | 84.38 | 160,331 | -2.00(-2.31%) |
Apr 12, 2021 | 85.96 | 86.61 | 85.38 | 86.38 | 127,967 | +0.85(+0.99%) |
Apr 09, 2021 | 85.25 | 85.90 | 84.57 | 85.53 | 186,960 | +0.90(+1.07%) |
Apr 08, 2021 | 84.45 | 84.79 | 83.07 | 84.62 | 145,325 | -0.14(-0.17%) |
Apr 07, 2021 | 85.85 | 86.10 | 84.37 | 84.76 | 144,843 | -0.58(-0.68%) |
Apr 06, 2021 | 84.97 | 86.03 | 84.58 | 85.35 | 164,460 | -0.08(-0.10%) |
Apr 05, 2021 | 86.90 | 87.22 | 84.82 | 85.43 | 155,584 | -0.34(-0.40%) |
Apr 01, 2021 | 84.19 | 86.02 | 83.71 | 85.77 | 248,290 | +1.43(+1.70%) |
Mar 31, 2021 | 86.12 | 86.87 | 84.33 | 84.34 | 217,414 | -2.10(-2.43%) |
Mar 30, 2021 | 84.79 | 86.94 | 84.79 | 86.44 | 177,961 | +2.06(+2.45%) |
Mar 29, 2021 | 86.40 | 87.55 | 84.21 | 84.38 | 290,746 | -3.40(-3.88%) |
Mar 26, 2021 | 87.40 | 87.98 | 86.43 | 87.78 | 190,356 | +1.77(+2.06%) |
Mar 25, 2021 | 83.99 | 86.45 | 82.98 | 86.01 | 218,006 | +1.89(+2.25%) |
Mar 24, 2021 | 84.41 | 86.38 | 84.04 | 84.11 | 204,744 | +0.46(+0.55%) |
Mar 23, 2021 | 85.79 | 85.93 | 83.45 | 83.65 | 326,401 | -3.02(-3.48%) |
Mar 22, 2021 | 89.90 | 89.90 | 85.94 | 86.67 | 288,564 | -3.96(-4.37%) |
Mar 19, 2021 | 89.02 | 90.63 | 87.85 | 90.63 | 1,669,169 | +0.40(+0.44%) |
Mar 18, 2021 | 90.17 | 93.40 | 89.70 | 90.23 | 324,507 | +1.22(+1.37%) |
Mar 17, 2021 | 88.49 | 89.32 | 87.32 | 89.01 | 286,526 | +1.31(+1.49%) |
Mar 16, 2021 | 89.25 | 89.25 | 86.82 | 87.70 | 316,967 | -2.08(-2.32%) |
Mar 15, 2021 | 89.53 | 89.96 | 87.90 | 89.79 | 395,337 | +0.27(+0.31%) |
Mar 12, 2021 | 90.08 | 90.69 | 88.45 | 89.51 | 235,027 | +0.84(+0.95%) |
Mar 11, 2021 | 87.70 | 88.75 | 87.12 | 88.67 | 257,920 | +0.41(+0.47%) |
Mar 10, 2021 | 86.82 | 88.68 | 86.05 | 88.26 | 296,593 | +2.30(+2.68%) |
Mar 09, 2021 | 87.50 | 88.45 | 85.68 | 85.96 | 306,587 | -2.72(-3.07%) |
Mar 08, 2021 | 87.36 | 89.32 | 87.07 | 88.68 | 271,825 | +2.29(+2.65%) |
Mar 05, 2021 | 84.45 | 86.49 | 82.69 | 86.39 | 381,348 | +3.54(+4.28%) |
Mar 04, 2021 | 85.46 | 86.27 | 82.36 | 82.85 | 341,384 | -2.51(-2.94%) |
Mar 03, 2021 | 84.38 | 87.65 | 84.38 | 85.36 | 291,454 | +1.44(+1.72%) |
Mar 02, 2021 | 84.23 | 84.70 | 83.20 | 83.92 | 215,534 | -0.69(-0.81%) |