Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.91 | 93.68 | 92.91 | 93.17 | 1,130,249 | +0.24(+0.26%) |
May 27, 2021 | 92.79 | 93.36 | 92.39 | 92.93 | 1,327,817 | +0.27(+0.29%) |
May 26, 2021 | 92.80 | 93.29 | 92.27 | 92.66 | 1,556,067 | -0.46(-0.49%) |
May 25, 2021 | 94.02 | 94.02 | 92.93 | 93.12 | 1,231,264 | -0.74(-0.79%) |
May 24, 2021 | 93.49 | 94.13 | 93.15 | 93.86 | 2,163,723 | +1.05(+1.13%) |
May 21, 2021 | 93.08 | 93.77 | 92.46 | 92.81 | 2,872,996 | +0.12(+0.13%) |
May 20, 2021 | 90.87 | 93.13 | 90.65 | 92.69 | 1,747,556 | +1.59(+1.75%) |
May 19, 2021 | 90.65 | 91.15 | 89.57 | 91.10 | 1,887,412 | -0.19(-0.21%) |
May 18, 2021 | 92.07 | 92.09 | 91.23 | 91.29 | 1,594,276 | -0.69(-0.75%) |
May 17, 2021 | 91.92 | 92.22 | 91.41 | 91.98 | 1,054,120 | -0.24(-0.26%) |
May 14, 2021 | 91.38 | 92.52 | 90.99 | 92.22 | 1,114,898 | +1.46(+1.60%) |
May 13, 2021 | 89.17 | 91.22 | 88.89 | 90.76 | 1,369,122 | +2.02(+2.27%) |
May 12, 2021 | 90.16 | 90.74 | 88.54 | 88.75 | 1,921,262 | -2.48(-2.72%) |
May 11, 2021 | 91.49 | 91.91 | 90.39 | 91.22 | 1,574,516 | -0.69(-0.75%) |
May 10, 2021 | 92.56 | 93.90 | 91.88 | 91.92 | 2,566,808 | -0.52(-0.56%) |
May 07, 2021 | 93.01 | 93.08 | 91.41 | 92.44 | 1,536,446 | -0.53(-0.57%) |
May 06, 2021 | 92.23 | 93.02 | 91.70 | 92.97 | 1,658,867 | +1.11(+1.21%) |
May 05, 2021 | 92.45 | 92.47 | 91.05 | 91.86 | 1,805,071 | -0.37(-0.40%) |
May 04, 2021 | 90.28 | 92.29 | 89.98 | 92.23 | 2,383,669 | +1.57(+1.74%) |
May 03, 2021 | 90.08 | 91.09 | 89.53 | 90.65 | 1,383,150 | +1.44(+1.61%) |
Apr 30, 2021 | 90.52 | 90.78 | 88.99 | 89.22 | 2,600,958 | -1.70(-1.87%) |
Apr 29, 2021 | 90.05 | 91.29 | 89.50 | 90.92 | 1,737,749 | +1.37(+1.53%) |
Apr 28, 2021 | 90.72 | 90.73 | 89.18 | 89.54 | 1,922,634 | -1.16(-1.28%) |
Apr 27, 2021 | 90.15 | 90.80 | 89.80 | 90.71 | 1,302,121 | +0.25(+0.27%) |
Apr 26, 2021 | 90.66 | 91.31 | 90.18 | 90.46 | 1,121,960 | -0.35(-0.38%) |
Apr 23, 2021 | 90.08 | 91.19 | 89.66 | 90.81 | 1,395,548 | +0.87(+0.97%) |
Apr 22, 2021 | 89.50 | 90.55 | 89.32 | 89.94 | 1,778,818 | +0.05(+0.06%) |
Apr 21, 2021 | 89.56 | 90.10 | 88.97 | 89.88 | 1,336,246 | +0.65(+0.73%) |
Apr 20, 2021 | 88.64 | 89.40 | 88.31 | 89.23 | 1,422,151 | +0.99(+1.12%) |
Apr 19, 2021 | 88.97 | 89.05 | 87.77 | 88.25 | 2,183,320 | -0.98(-1.10%) |
Apr 16, 2021 | 88.40 | 89.32 | 88.01 | 89.22 | 1,947,167 | +1.09(+1.24%) |
Apr 15, 2021 | 88.90 | 89.12 | 87.93 | 88.14 | 1,909,650 | -0.40(-0.45%) |
Apr 14, 2021 | 88.02 | 89.00 | 87.27 | 88.54 | 1,542,543 | +0.43(+0.49%) |
Apr 13, 2021 | 87.62 | 88.36 | 86.95 | 88.11 | 1,931,888 | +0.39(+0.45%) |
Apr 12, 2021 | 88.37 | 88.48 | 87.17 | 87.71 | 1,914,380 | -0.47(-0.53%) |
Apr 09, 2021 | 87.96 | 88.34 | 87.09 | 88.18 | 1,589,620 | +0.29(+0.33%) |
Apr 08, 2021 | 87.51 | 88.27 | 86.94 | 87.89 | 2,380,090 | +1.13(+1.30%) |
Apr 07, 2021 | 87.28 | 88.61 | 86.52 | 86.76 | 2,751,667 | -0.56(-0.64%) |
Apr 06, 2021 | 86.95 | 87.66 | 84.87 | 87.32 | 4,508,037 | -4.52(-4.92%) |
Apr 05, 2021 | 91.19 | 92.56 | 91.02 | 91.84 | 2,603,705 | +1.46(+1.62%) |
Apr 01, 2021 | 89.17 | 90.63 | 89.17 | 90.38 | 2,442,291 | +0.68(+0.75%) |
Mar 31, 2021 | 90.81 | 91.35 | 89.54 | 89.70 | 2,377,905 | -1.11(-1.22%) |
Mar 30, 2021 | 91.54 | 91.95 | 89.92 | 90.81 | 1,691,464 | -0.96(-1.05%) |
Mar 29, 2021 | 92.05 | 92.34 | 90.68 | 91.77 | 1,681,522 | -0.49(-0.54%) |
Mar 26, 2021 | 89.79 | 92.44 | 89.56 | 92.26 | 2,080,700 | +2.30(+2.55%) |
Mar 25, 2021 | 88.87 | 90.19 | 88.36 | 89.97 | 1,859,267 | +1.24(+1.39%) |
Mar 24, 2021 | 88.12 | 90.17 | 87.71 | 88.73 | 2,168,760 | +0.74(+0.84%) |
Mar 23, 2021 | 88.39 | 88.82 | 87.50 | 87.99 | 1,624,537 | -0.39(-0.45%) |
Mar 22, 2021 | 87.46 | 88.55 | 87.29 | 88.38 | 1,853,719 | +0.68(+0.77%) |
Mar 19, 2021 | 89.29 | 89.45 | 87.63 | 87.71 | 8,631,286 | -1.33(-1.49%) |
Mar 18, 2021 | 88.68 | 90.00 | 87.77 | 89.03 | 1,924,772 | -0.63(-0.70%) |
Mar 17, 2021 | 89.23 | 90.27 | 88.54 | 89.66 | 2,205,287 | -0.05(-0.06%) |
Mar 16, 2021 | 89.57 | 90.15 | 89.08 | 89.72 | 2,223,291 | +0.27(+0.30%) |
Mar 15, 2021 | 87.10 | 89.52 | 87.10 | 89.45 | 1,563,975 | +2.29(+2.62%) |
Mar 12, 2021 | 86.70 | 87.25 | 86.28 | 87.17 | 1,669,062 | +0.08(+0.09%) |
Mar 11, 2021 | 87.10 | 88.16 | 86.89 | 87.08 | 1,571,554 | +0.42(+0.49%) |
Mar 10, 2021 | 86.89 | 87.28 | 86.25 | 86.66 | 2,363,043 | +0.14(+0.16%) |
Mar 09, 2021 | 86.39 | 87.42 | 85.69 | 86.53 | 2,262,656 | +1.24(+1.45%) |
Mar 08, 2021 | 83.54 | 86.48 | 82.52 | 85.29 | 2,204,969 | +0.99(+1.17%) |
Mar 05, 2021 | 82.61 | 84.62 | 81.70 | 84.30 | 2,595,166 | +2.57(+3.15%) |
Mar 04, 2021 | 82.75 | 83.72 | 81.15 | 81.73 | 2,447,907 | -1.07(-1.29%) |
Mar 03, 2021 | 83.76 | 84.15 | 82.68 | 82.80 | 1,652,673 | -1.52(-1.80%) |
Mar 02, 2021 | 84.82 | 85.28 | 83.87 | 84.32 | 1,655,912 | -0.56(-0.66%) |