Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.43 | 92.83 | 92.20 | 92.58 | 7,993,821 | +0.64(+0.69%) |
May 27, 2021 | 92.45 | 92.48 | 91.80 | 91.94 | 7,910,110 | -0.31(-0.34%) |
May 26, 2021 | 92.13 | 92.71 | 91.90 | 92.25 | 6,624,317 | +0.30(+0.33%) |
May 25, 2021 | 91.98 | 92.30 | 91.48 | 91.95 | 9,554,862 | +0.08(+0.09%) |
May 24, 2021 | 91.29 | 92.23 | 91.17 | 91.86 | 4,710,524 | +1.03(+1.13%) |
May 21, 2021 | 91.12 | 91.35 | 90.63 | 90.84 | 7,263,171 | -0.16(-0.17%) |
May 20, 2021 | 89.91 | 91.23 | 89.67 | 91.00 | 6,620,328 | +1.11(+1.23%) |
May 19, 2021 | 89.42 | 89.89 | 88.60 | 89.89 | 8,672,454 | -0.25(-0.28%) |
May 18, 2021 | 89.97 | 90.64 | 89.45 | 90.14 | 4,114,322 | +0.12(+0.13%) |
May 17, 2021 | 90.13 | 90.19 | 89.56 | 90.02 | 5,048,924 | +0.08(+0.09%) |
May 14, 2021 | 89.42 | 90.20 | 89.23 | 89.93 | 6,174,126 | +0.99(+1.11%) |
May 13, 2021 | 88.04 | 89.52 | 88.04 | 88.94 | 11,559,146 | +1.07(+1.22%) |
May 12, 2021 | 89.91 | 90.03 | 87.79 | 87.87 | 9,986,142 | -2.23(-2.47%) |
May 11, 2021 | 90.46 | 90.46 | 89.37 | 90.10 | 8,765,460 | -1.03(-1.14%) |
May 10, 2021 | 91.29 | 92.16 | 91.13 | 91.13 | 8,102,634 | +0.04(+0.04%) |
May 07, 2021 | 90.13 | 91.10 | 89.86 | 91.10 | 6,971,055 | +1.26(+1.40%) |
May 06, 2021 | 89.42 | 89.96 | 89.11 | 89.84 | 19,603,772 | +0.48(+0.54%) |
May 05, 2021 | 89.82 | 90.64 | 89.05 | 89.36 | 18,988,874 | -1.31(-1.45%) |
May 04, 2021 | 91.24 | 91.70 | 90.34 | 90.67 | 16,824,074 | -0.83(-0.91%) |
May 03, 2021 | 92.04 | 92.05 | 91.17 | 91.50 | 17,248,130 | -0.15(-0.16%) |
Apr 30, 2021 | 91.00 | 91.82 | 90.80 | 91.65 | 5,405,640 | +0.38(+0.42%) |
Apr 29, 2021 | 91.07 | 91.55 | 90.63 | 91.27 | 5,167,983 | +0.74(+0.82%) |
Apr 28, 2021 | 90.96 | 91.08 | 90.37 | 90.53 | 5,744,083 | -0.38(-0.42%) |
Apr 27, 2021 | 91.18 | 91.18 | 90.63 | 90.91 | 4,160,029 | +0.03(+0.03%) |
Apr 26, 2021 | 91.18 | 91.36 | 90.64 | 90.88 | 4,823,674 | +0.15(+0.16%) |
Apr 23, 2021 | 90.38 | 90.87 | 90.09 | 90.74 | 5,427,826 | +0.55(+0.60%) |
Apr 22, 2021 | 90.51 | 90.93 | 89.96 | 90.19 | 6,561,149 | -0.37(-0.41%) |
Apr 21, 2021 | 90.25 | 90.73 | 89.92 | 90.56 | 4,962,775 | +0.42(+0.46%) |
Apr 20, 2021 | 89.01 | 90.27 | 89.01 | 90.15 | 5,573,885 | +0.93(+1.05%) |
Apr 19, 2021 | 89.05 | 89.24 | 88.57 | 89.21 | 4,380,523 | +0.21(+0.24%) |
Apr 16, 2021 | 89.07 | 89.27 | 88.69 | 89.00 | 4,367,001 | +0.18(+0.20%) |
Apr 15, 2021 | 87.84 | 88.82 | 87.66 | 88.82 | 10,585,814 | +1.54(+1.77%) |
Apr 14, 2021 | 87.86 | 88.23 | 87.19 | 87.28 | 7,700,119 | -0.54(-0.61%) |
Apr 13, 2021 | 87.25 | 87.91 | 87.10 | 87.82 | 8,046,887 | +0.53(+0.60%) |
Apr 12, 2021 | 86.96 | 87.30 | 86.28 | 87.29 | 4,711,886 | +0.47(+0.54%) |
Apr 09, 2021 | 86.98 | 86.98 | 86.51 | 86.82 | 6,361,378 | -0.01(-0.01%) |
Apr 08, 2021 | 87.11 | 87.47 | 86.71 | 86.83 | 6,344,796 | -0.21(-0.24%) |
Apr 07, 2021 | 87.19 | 87.27 | 86.34 | 87.04 | 16,072,078 | +0.00(+0.00%) |
Apr 06, 2021 | 86.86 | 87.04 | 86.38 | 87.04 | 16,885,930 | +0.23(+0.27%) |
Apr 05, 2021 | 86.99 | 86.99 | 85.94 | 86.81 | 19,515,376 | +0.34(+0.40%) |
Apr 01, 2021 | 85.42 | 86.50 | 85.02 | 86.47 | 17,104,910 | +1.52(+1.78%) |
Mar 31, 2021 | 85.21 | 85.83 | 84.52 | 84.95 | 9,592,687 | -0.35(-0.41%) |
Mar 30, 2021 | 85.21 | 85.54 | 84.98 | 85.30 | 7,761,763 | -0.06(-0.08%) |
Mar 29, 2021 | 85.42 | 85.77 | 84.51 | 85.37 | 6,134,894 | -0.32(-0.38%) |
Mar 26, 2021 | 84.19 | 85.74 | 84.08 | 85.69 | 5,617,112 | +1.86(+2.22%) |
Mar 25, 2021 | 83.01 | 84.02 | 82.12 | 83.83 | 5,088,349 | +0.69(+0.83%) |
Mar 24, 2021 | 83.41 | 84.17 | 83.10 | 83.15 | 4,400,726 | -0.39(-0.46%) |
Mar 23, 2021 | 83.53 | 84.18 | 83.17 | 83.53 | 4,330,623 | +0.01(+0.01%) |
Mar 22, 2021 | 82.61 | 83.69 | 82.47 | 83.52 | 4,076,518 | +0.74(+0.89%) |
Mar 19, 2021 | 83.64 | 84.14 | 82.67 | 82.79 | 10,848,622 | -1.02(-1.22%) |
Mar 18, 2021 | 84.01 | 84.20 | 83.37 | 83.81 | 8,199,926 | -0.74(-0.88%) |
Mar 17, 2021 | 84.36 | 84.55 | 83.61 | 84.55 | 6,361,779 | +0.04(+0.04%) |
Mar 16, 2021 | 84.69 | 85.02 | 84.09 | 84.52 | 4,526,529 | -0.18(-0.22%) |
Mar 15, 2021 | 83.58 | 84.91 | 83.28 | 84.70 | 5,802,896 | +1.15(+1.38%) |
Mar 12, 2021 | 82.06 | 83.55 | 82.06 | 83.55 | 6,005,357 | +1.37(+1.67%) |
Mar 11, 2021 | 81.44 | 82.68 | 81.28 | 82.18 | 4,708,288 | +0.87(+1.07%) |
Mar 10, 2021 | 80.71 | 81.71 | 80.48 | 81.31 | 5,455,466 | +0.77(+0.96%) |
Mar 09, 2021 | 80.44 | 81.20 | 80.37 | 80.54 | 4,769,228 | +0.51(+0.63%) |
Mar 08, 2021 | 79.64 | 80.82 | 79.16 | 80.03 | 9,238,967 | +0.65(+0.82%) |
Mar 05, 2021 | 79.12 | 79.70 | 77.28 | 79.38 | 8,572,945 | +0.99(+1.27%) |
Mar 04, 2021 | 79.40 | 79.92 | 77.59 | 78.38 | 20,290,006 | -0.78(-0.99%) |
Mar 03, 2021 | 79.77 | 80.00 | 79.05 | 79.17 | 17,391,908 | -0.70(-0.87%) |
Mar 02, 2021 | 80.51 | 80.51 | 79.35 | 79.86 | 16,118,036 | -0.65(-0.81%) |