Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.83 | 96.46 | 95.56 | 95.64 | 3,144,324 | +0.00(+0.00%) |
May 27, 2021 | 95.40 | 95.96 | 94.99 | 95.64 | 7,873,009 | -0.05(-0.05%) |
May 26, 2021 | 95.52 | 96.85 | 95.21 | 95.69 | 3,945,713 | +0.67(+0.70%) |
May 25, 2021 | 95.27 | 95.76 | 94.69 | 95.02 | 3,339,278 | +0.12(+0.12%) |
May 24, 2021 | 94.35 | 95.17 | 94.24 | 94.91 | 3,250,517 | +1.11(+1.18%) |
May 21, 2021 | 95.37 | 95.47 | 93.68 | 93.79 | 5,523,127 | -1.18(-1.24%) |
May 20, 2021 | 93.08 | 95.62 | 93.02 | 94.97 | 6,856,022 | +2.27(+2.45%) |
May 19, 2021 | 90.93 | 92.86 | 90.68 | 92.70 | 4,285,284 | +0.60(+0.65%) |
May 18, 2021 | 91.02 | 93.77 | 90.73 | 92.10 | 6,368,256 | +1.33(+1.46%) |
May 17, 2021 | 91.15 | 91.54 | 90.02 | 90.78 | 5,261,553 | -1.03(-1.12%) |
May 14, 2021 | 92.84 | 92.84 | 91.52 | 91.81 | 3,717,804 | -0.07(-0.07%) |
May 13, 2021 | 91.93 | 92.49 | 91.29 | 91.88 | 4,821,198 | +0.75(+0.82%) |
May 12, 2021 | 92.72 | 93.23 | 90.74 | 91.13 | 6,279,907 | -2.64(-2.81%) |
May 11, 2021 | 92.11 | 94.19 | 91.40 | 93.77 | 6,640,171 | +2.13(+2.33%) |
May 10, 2021 | 93.49 | 94.16 | 91.60 | 91.63 | 6,166,942 | -1.60(-1.72%) |
May 07, 2021 | 91.89 | 93.55 | 91.50 | 93.23 | 6,621,185 | +1.74(+1.90%) |
May 06, 2021 | 88.51 | 91.98 | 88.16 | 91.49 | 8,159,163 | +2.90(+3.27%) |
May 05, 2021 | 92.05 | 93.20 | 88.51 | 88.59 | 13,298,890 | +1.37(+1.57%) |
May 04, 2021 | 89.34 | 89.47 | 86.00 | 87.22 | 15,392,942 | -2.42(-2.70%) |
May 03, 2021 | 90.19 | 90.50 | 89.29 | 89.64 | 6,752,004 | -0.04(-0.04%) |
Apr 30, 2021 | 89.85 | 90.47 | 89.39 | 89.68 | 6,725,394 | -0.89(-0.98%) |
Apr 29, 2021 | 90.16 | 90.64 | 89.58 | 90.57 | 4,876,694 | +0.83(+0.92%) |
Apr 28, 2021 | 90.77 | 90.78 | 89.50 | 89.74 | 6,804,899 | -0.34(-0.38%) |
Apr 27, 2021 | 92.95 | 93.29 | 89.75 | 90.09 | 9,071,936 | -2.60(-2.80%) |
Apr 26, 2021 | 91.09 | 92.83 | 90.98 | 92.68 | 5,140,237 | +1.20(+1.31%) |
Apr 23, 2021 | 92.15 | 92.49 | 91.16 | 91.48 | 4,101,958 | -0.67(-0.73%) |
Apr 22, 2021 | 91.76 | 92.93 | 91.44 | 92.15 | 5,839,312 | +0.51(+0.56%) |
Apr 21, 2021 | 91.94 | 92.01 | 90.37 | 91.64 | 8,134,496 | -1.27(-1.37%) |
Apr 20, 2021 | 94.68 | 94.74 | 92.57 | 92.91 | 4,574,142 | -1.50(-1.59%) |
Apr 19, 2021 | 95.33 | 95.97 | 93.76 | 94.41 | 4,877,601 | -0.47(-0.50%) |
Apr 16, 2021 | 96.48 | 96.48 | 94.46 | 94.89 | 7,246,400 | -1.28(-1.33%) |
Apr 15, 2021 | 95.45 | 96.42 | 94.81 | 96.16 | 7,446,823 | +1.07(+1.13%) |
Apr 14, 2021 | 95.50 | 95.92 | 94.82 | 95.09 | 4,134,790 | -0.37(-0.39%) |
Apr 13, 2021 | 94.94 | 96.16 | 94.44 | 95.47 | 5,834,916 | +1.37(+1.46%) |
Apr 12, 2021 | 93.08 | 94.23 | 92.98 | 94.10 | 4,822,168 | +0.35(+0.38%) |
Apr 09, 2021 | 94.03 | 94.26 | 92.54 | 93.74 | 4,394,414 | -0.67(-0.71%) |
Apr 08, 2021 | 95.73 | 95.79 | 94.11 | 94.41 | 3,667,953 | -0.37(-0.39%) |
Apr 07, 2021 | 94.41 | 95.26 | 94.36 | 94.78 | 4,565,232 | -0.47(-0.49%) |
Apr 06, 2021 | 96.10 | 96.10 | 94.97 | 95.25 | 8,245,044 | -0.54(-0.56%) |
Apr 05, 2021 | 93.97 | 96.33 | 93.49 | 95.79 | 5,365,772 | +2.28(+2.44%) |
Apr 01, 2021 | 91.94 | 93.67 | 91.75 | 93.51 | 6,217,570 | +2.49(+2.73%) |
Mar 31, 2021 | 90.88 | 92.08 | 90.53 | 91.02 | 6,664,202 | +0.33(+0.37%) |
Mar 30, 2021 | 90.47 | 90.91 | 88.86 | 90.69 | 6,280,478 | -1.33(-1.45%) |
Mar 29, 2021 | 90.29 | 92.90 | 90.07 | 92.02 | 8,847,465 | +1.59(+1.75%) |
Mar 26, 2021 | 89.30 | 90.52 | 88.84 | 90.44 | 6,295,221 | +1.52(+1.71%) |
Mar 25, 2021 | 88.49 | 89.19 | 87.17 | 88.92 | 5,125,655 | +0.33(+0.38%) |
Mar 24, 2021 | 89.60 | 89.60 | 87.76 | 88.59 | 4,904,689 | -0.85(-0.95%) |
Mar 23, 2021 | 90.62 | 90.63 | 89.14 | 89.44 | 4,522,456 | -0.48(-0.53%) |
Mar 22, 2021 | 88.70 | 90.56 | 88.63 | 89.92 | 4,383,212 | +1.35(+1.53%) |
Mar 19, 2021 | 87.78 | 89.59 | 87.78 | 88.57 | 13,794,232 | +0.89(+1.02%) |
Mar 18, 2021 | 88.81 | 89.68 | 87.27 | 87.68 | 6,836,918 | -2.80(-3.09%) |
Mar 17, 2021 | 90.44 | 90.95 | 88.89 | 90.47 | 4,745,492 | -0.82(-0.90%) |
Mar 16, 2021 | 91.57 | 92.78 | 90.95 | 91.30 | 4,650,874 | +0.69(+0.77%) |
Mar 15, 2021 | 90.90 | 91.07 | 89.46 | 90.60 | 3,214,623 | -0.46(-0.50%) |
Mar 12, 2021 | 89.94 | 91.15 | 89.21 | 91.06 | 3,351,852 | +0.09(+0.10%) |
Mar 11, 2021 | 90.99 | 91.84 | 90.47 | 90.96 | 4,561,872 | +1.60(+1.79%) |
Mar 10, 2021 | 90.83 | 91.71 | 89.15 | 89.37 | 4,376,364 | -1.16(-1.29%) |
Mar 09, 2021 | 89.65 | 91.70 | 89.65 | 90.53 | 6,439,165 | +3.22(+3.69%) |
Mar 08, 2021 | 89.80 | 90.86 | 87.24 | 87.31 | 6,888,643 | -3.30(-3.64%) |
Mar 05, 2021 | 90.24 | 91.40 | 88.40 | 90.61 | 8,530,028 | +1.02(+1.14%) |
Mar 04, 2021 | 91.10 | 92.55 | 88.81 | 89.59 | 5,896,827 | -2.12(-2.32%) |
Mar 03, 2021 | 94.24 | 94.48 | 90.91 | 91.72 | 5,396,762 | -2.98(-3.14%) |
Mar 02, 2021 | 96.81 | 96.89 | 94.54 | 94.69 | 4,070,997 | -1.93(-2.00%) |