Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.85 | 92.25 | 91.62 | 91.99 | 8,044,502 | +0.63(+0.69%) |
May 27, 2021 | 91.86 | 91.90 | 91.22 | 91.36 | 7,960,260 | -0.31(-0.34%) |
May 26, 2021 | 91.55 | 92.13 | 91.32 | 91.67 | 6,666,315 | +0.30(+0.33%) |
May 25, 2021 | 91.40 | 91.72 | 90.91 | 91.37 | 9,615,439 | +0.08(+0.09%) |
May 24, 2021 | 90.72 | 91.65 | 90.60 | 91.29 | 4,740,388 | +1.02(+1.13%) |
May 21, 2021 | 90.54 | 90.77 | 90.05 | 90.27 | 7,309,220 | -0.16(-0.17%) |
May 20, 2021 | 89.34 | 90.65 | 89.11 | 90.42 | 6,662,301 | +1.10(+1.23%) |
May 19, 2021 | 88.85 | 89.32 | 88.04 | 89.32 | 8,727,437 | -0.25(-0.28%) |
May 18, 2021 | 89.40 | 90.07 | 88.89 | 89.57 | 4,140,407 | +0.12(+0.13%) |
May 17, 2021 | 89.56 | 89.62 | 89.00 | 89.45 | 5,080,934 | +0.08(+0.09%) |
May 14, 2021 | 88.86 | 89.63 | 88.67 | 89.37 | 6,213,270 | +0.98(+1.11%) |
May 13, 2021 | 87.48 | 88.95 | 87.48 | 88.38 | 11,632,430 | +1.07(+1.22%) |
May 12, 2021 | 89.35 | 89.47 | 87.24 | 87.32 | 10,049,454 | -2.21(-2.47%) |
May 11, 2021 | 89.89 | 89.89 | 88.81 | 89.53 | 8,821,032 | -1.03(-1.14%) |
May 10, 2021 | 90.72 | 91.58 | 90.56 | 90.56 | 8,154,005 | +0.04(+0.04%) |
May 07, 2021 | 89.56 | 90.52 | 89.29 | 90.52 | 7,015,251 | +1.25(+1.40%) |
May 06, 2021 | 88.86 | 89.39 | 88.55 | 89.27 | 19,728,060 | +0.48(+0.54%) |
May 05, 2021 | 89.26 | 90.07 | 88.49 | 88.80 | 19,109,264 | -1.30(-1.45%) |
May 04, 2021 | 90.67 | 91.12 | 89.77 | 90.10 | 16,930,738 | -0.83(-0.91%) |
May 03, 2021 | 91.46 | 91.47 | 90.60 | 90.93 | 17,357,484 | -0.15(-0.16%) |
Apr 30, 2021 | 90.43 | 91.24 | 90.23 | 91.07 | 5,439,912 | +0.38(+0.42%) |
Apr 29, 2021 | 90.50 | 90.97 | 90.05 | 90.70 | 5,200,748 | +0.73(+0.82%) |
Apr 28, 2021 | 90.39 | 90.50 | 89.80 | 89.96 | 5,780,501 | -0.38(-0.42%) |
Apr 27, 2021 | 90.61 | 90.61 | 90.06 | 90.34 | 4,186,403 | +0.03(+0.03%) |
Apr 26, 2021 | 90.61 | 90.78 | 90.07 | 90.31 | 4,854,256 | +0.15(+0.16%) |
Apr 23, 2021 | 89.81 | 90.29 | 89.53 | 90.16 | 5,462,238 | +0.54(+0.60%) |
Apr 22, 2021 | 89.94 | 90.36 | 89.39 | 89.62 | 6,602,747 | -0.37(-0.41%) |
Apr 21, 2021 | 89.68 | 90.16 | 89.36 | 89.99 | 4,994,239 | +0.41(+0.46%) |
Apr 20, 2021 | 88.45 | 89.71 | 88.45 | 89.58 | 5,609,223 | +0.93(+1.05%) |
Apr 19, 2021 | 88.49 | 88.68 | 88.01 | 88.65 | 4,408,295 | +0.21(+0.24%) |
Apr 16, 2021 | 88.51 | 88.70 | 88.14 | 88.44 | 4,394,688 | +0.17(+0.20%) |
Apr 15, 2021 | 87.28 | 88.26 | 87.11 | 88.26 | 10,652,928 | +1.53(+1.77%) |
Apr 14, 2021 | 87.31 | 87.67 | 86.64 | 86.73 | 7,748,938 | -0.53(-0.61%) |
Apr 13, 2021 | 86.70 | 87.36 | 86.55 | 87.26 | 8,097,904 | +0.52(+0.60%) |
Apr 12, 2021 | 86.41 | 86.75 | 85.74 | 86.74 | 4,741,759 | +0.47(+0.54%) |
Apr 09, 2021 | 86.43 | 86.43 | 85.97 | 86.27 | 6,401,709 | -0.01(-0.01%) |
Apr 08, 2021 | 86.56 | 86.92 | 86.16 | 86.28 | 6,385,022 | -0.21(-0.24%) |
Apr 07, 2021 | 86.64 | 86.72 | 85.79 | 86.49 | 16,173,975 | +0.00(+0.00%) |
Apr 06, 2021 | 86.31 | 86.49 | 85.83 | 86.49 | 16,992,988 | +0.23(+0.27%) |
Apr 05, 2021 | 86.44 | 86.44 | 85.40 | 86.26 | 19,639,104 | +0.34(+0.40%) |
Apr 01, 2021 | 84.89 | 85.96 | 84.48 | 85.92 | 17,213,354 | +1.51(+1.78%) |
Mar 31, 2021 | 84.67 | 85.29 | 83.99 | 84.42 | 9,653,504 | -0.35(-0.41%) |
Mar 30, 2021 | 84.67 | 85.00 | 84.44 | 84.77 | 7,810,973 | -0.06(-0.08%) |
Mar 29, 2021 | 84.89 | 85.23 | 83.98 | 84.83 | 6,173,789 | -0.32(-0.38%) |
Mar 26, 2021 | 83.66 | 85.20 | 83.55 | 85.15 | 5,652,725 | +1.85(+2.22%) |
Mar 25, 2021 | 82.49 | 83.49 | 81.61 | 83.31 | 5,120,609 | +0.68(+0.83%) |
Mar 24, 2021 | 82.89 | 83.64 | 82.58 | 82.62 | 4,428,626 | -0.38(-0.46%) |
Mar 23, 2021 | 83.01 | 83.65 | 82.64 | 83.01 | 4,358,079 | +0.01(+0.01%) |
Mar 22, 2021 | 82.09 | 83.16 | 81.95 | 83.00 | 4,102,363 | +0.73(+0.89%) |
Mar 19, 2021 | 83.12 | 83.61 | 82.15 | 82.27 | 10,917,402 | -1.01(-1.22%) |
Mar 18, 2021 | 83.48 | 83.66 | 82.84 | 83.28 | 8,251,913 | -0.74(-0.88%) |
Mar 17, 2021 | 83.83 | 84.02 | 83.08 | 84.02 | 6,402,113 | +0.04(+0.04%) |
Mar 16, 2021 | 84.16 | 84.49 | 83.56 | 83.98 | 4,555,227 | -0.18(-0.22%) |
Mar 15, 2021 | 83.05 | 84.38 | 82.75 | 84.17 | 5,839,686 | +1.14(+1.38%) |
Mar 12, 2021 | 81.55 | 83.03 | 81.55 | 83.03 | 6,043,431 | +1.36(+1.67%) |
Mar 11, 2021 | 80.92 | 82.16 | 80.76 | 81.66 | 4,738,138 | +0.87(+1.07%) |
Mar 10, 2021 | 80.20 | 81.20 | 79.97 | 80.80 | 5,490,053 | +0.77(+0.96%) |
Mar 09, 2021 | 79.94 | 80.69 | 79.86 | 80.03 | 4,799,465 | +0.50(+0.63%) |
Mar 08, 2021 | 79.14 | 80.31 | 78.66 | 79.53 | 9,297,542 | +0.65(+0.82%) |
Mar 05, 2021 | 78.62 | 79.20 | 76.79 | 78.88 | 8,627,297 | +0.99(+1.27%) |
Mar 04, 2021 | 78.90 | 79.42 | 77.10 | 77.89 | 20,418,644 | -0.78(-0.99%) |
Mar 03, 2021 | 79.27 | 79.49 | 78.55 | 78.67 | 17,502,172 | -0.69(-0.87%) |
Mar 02, 2021 | 80.00 | 80.00 | 78.85 | 79.36 | 16,220,224 | -0.65(-0.81%) |