Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.40 | 94.40 | 94.13 | 94.19 | 240,024 | -0.03(-0.03%) |
May 27, 2021 | 94.17 | 94.55 | 94.04 | 94.22 | 333,239 | -0.11(-0.12%) |
May 26, 2021 | 94.53 | 94.53 | 94.30 | 94.33 | 274,693 | -0.07(-0.07%) |
May 25, 2021 | 94.45 | 94.55 | 94.37 | 94.40 | 216,803 | -0.05(-0.05%) |
May 24, 2021 | 94.60 | 94.60 | 94.43 | 94.45 | 72,514 | +0.00(+0.00%) |
May 21, 2021 | 94.58 | 94.82 | 94.38 | 94.45 | 139,960 | +0.05(+0.05%) |
May 20, 2021 | 94.60 | 94.61 | 94.39 | 94.40 | 85,023 | -0.22(-0.23%) |
May 19, 2021 | 94.39 | 94.63 | 94.34 | 94.62 | 84,471 | +0.22(+0.23%) |
May 18, 2021 | 94.28 | 94.59 | 94.28 | 94.40 | 80,149 | +0.00(+0.00%) |
May 17, 2021 | 94.45 | 94.58 | 94.38 | 94.40 | 69,126 | -0.15(-0.16%) |
May 14, 2021 | 94.45 | 94.67 | 94.35 | 94.55 | 160,383 | +0.13(+0.14%) |
May 13, 2021 | 94.38 | 94.50 | 94.27 | 94.42 | 207,166 | +0.12(+0.13%) |
May 12, 2021 | 94.24 | 94.43 | 94.06 | 94.30 | 607,518 | -0.02(-0.02%) |
May 11, 2021 | 94.10 | 94.45 | 94.00 | 94.32 | 220,690 | +0.22(+0.23%) |
May 10, 2021 | 93.66 | 94.23 | 93.66 | 94.10 | 180,646 | +0.05(+0.05%) |
May 07, 2021 | 94.11 | 94.25 | 94.00 | 94.05 | 226,012 | -0.20(-0.21%) |
May 06, 2021 | 93.48 | 94.26 | 93.48 | 94.25 | 267,070 | +0.38(+0.40%) |
May 05, 2021 | 93.55 | 94.18 | 92.73 | 93.87 | 257,365 | -0.03(-0.03%) |
May 04, 2021 | 94.13 | 94.22 | 93.81 | 93.90 | 442,211 | -0.06(-0.06%) |
May 03, 2021 | 94.20 | 94.45 | 93.89 | 93.96 | 339,946 | -0.24(-0.25%) |
Apr 30, 2021 | 94.44 | 94.44 | 94.10 | 94.20 | 240,900 | -0.09(-0.10%) |
Apr 29, 2021 | 94.31 | 94.34 | 94.15 | 94.29 | 167,194 | +0.13(+0.14%) |
Apr 28, 2021 | 94.19 | 94.29 | 94.05 | 94.16 | 160,324 | +0.00(+0.00%) |
Apr 27, 2021 | 94.02 | 94.23 | 93.81 | 94.16 | 196,933 | +0.01(+0.01%) |
Apr 26, 2021 | 94.43 | 94.43 | 94.15 | 94.15 | 154,155 | -0.28(-0.30%) |
Apr 23, 2021 | 93.95 | 94.45 | 93.95 | 94.43 | 134,600 | +0.46(+0.49%) |
Apr 22, 2021 | 94.05 | 94.19 | 93.92 | 93.97 | 93,000 | +0.07(+0.07%) |
Apr 21, 2021 | 93.95 | 94.14 | 93.83 | 93.90 | 157,467 | +0.00(+0.00%) |
Apr 20, 2021 | 94.03 | 94.19 | 93.80 | 93.90 | 144,876 | -0.06(-0.06%) |
Apr 19, 2021 | 94.22 | 94.23 | 93.75 | 93.96 | 138,246 | -0.10(-0.11%) |
Apr 16, 2021 | 94.45 | 94.45 | 94.02 | 94.06 | 144,500 | -0.17(-0.18%) |
Apr 15, 2021 | 94.01 | 94.40 | 94.01 | 94.23 | 80,383 | +0.19(+0.20%) |
Apr 14, 2021 | 94.35 | 94.40 | 93.99 | 94.04 | 226,631 | -0.31(-0.33%) |
Apr 13, 2021 | 93.94 | 94.42 | 93.81 | 94.35 | 93,700 | +0.49(+0.52%) |
Apr 12, 2021 | 94.00 | 94.03 | 93.68 | 93.86 | 98,839 | -0.20(-0.21%) |
Apr 09, 2021 | 93.99 | 94.06 | 93.71 | 94.06 | 124,900 | +0.12(+0.13%) |
Apr 08, 2021 | 93.96 | 94.20 | 93.79 | 93.94 | 201,505 | +0.10(+0.11%) |
Apr 07, 2021 | 94.10 | 94.10 | 93.64 | 93.84 | 165,967 | -0.21(-0.22%) |
Apr 06, 2021 | 93.80 | 94.24 | 93.59 | 94.05 | 208,044 | +0.25(+0.27%) |
Apr 05, 2021 | 93.85 | 94.02 | 93.55 | 93.80 | 167,632 | +0.16(+0.17%) |
Apr 01, 2021 | 93.45 | 93.95 | 93.45 | 93.64 | 324,400 | +0.40(+0.43%) |
Mar 31, 2021 | 93.55 | 94.12 | 93.24 | 93.24 | 530,935 | -0.21(-0.22%) |
Mar 30, 2021 | 93.44 | 93.72 | 93.37 | 93.45 | 124,336 | +0.05(+0.05%) |
Mar 29, 2021 | 93.55 | 94.09 | 93.33 | 93.40 | 112,942 | -0.44(-0.47%) |
Mar 26, 2021 | 93.79 | 94.17 | 93.70 | 93.84 | 122,800 | +0.25(+0.27%) |
Mar 25, 2021 | 93.51 | 93.85 | 93.28 | 93.59 | 173,554 | -0.01(-0.01%) |
Mar 24, 2021 | 93.63 | 93.99 | 93.23 | 93.60 | 119,700 | -0.16(-0.17%) |
Mar 23, 2021 | 93.37 | 93.76 | 92.83 | 93.76 | 329,598 | +0.41(+0.44%) |
Mar 22, 2021 | 93.61 | 93.69 | 93.24 | 93.35 | 184,136 | -0.47(-0.50%) |
Mar 19, 2021 | 92.90 | 94.02 | 92.80 | 93.82 | 387,900 | +0.47(+0.50%) |
Mar 18, 2021 | 93.63 | 93.75 | 93.30 | 93.35 | 115,441 | -0.23(-0.25%) |
Mar 17, 2021 | 93.62 | 93.98 | 93.53 | 93.58 | 164,286 | -0.18(-0.19%) |
Mar 16, 2021 | 93.69 | 94.13 | 93.45 | 93.76 | 184,044 | -0.20(-0.21%) |
Mar 15, 2021 | 93.10 | 94.70 | 93.10 | 93.96 | 209,278 | +0.77(+0.83%) |
Mar 12, 2021 | 93.40 | 93.50 | 92.94 | 93.19 | 172,300 | -0.16(-0.17%) |
Mar 11, 2021 | 93.10 | 93.54 | 92.80 | 93.35 | 177,298 | +0.00(+0.00%) |
Mar 10, 2021 | 93.21 | 93.58 | 91.04 | 93.35 | 575,089 | +0.53(+0.57%) |
Mar 09, 2021 | 93.25 | 93.52 | 92.81 | 92.82 | 401,826 | -0.42(-0.45%) |
Mar 08, 2021 | 93.40 | 93.70 | 93.05 | 93.24 | 209,877 | -0.05(-0.05%) |
Mar 05, 2021 | 93.20 | 93.75 | 92.80 | 93.29 | 208,600 | -0.18(-0.19%) |
Mar 04, 2021 | 92.86 | 93.59 | 91.28 | 93.47 | 261,013 | +0.62(+0.67%) |
Mar 03, 2021 | 93.28 | 93.39 | 92.73 | 92.85 | 313,754 | -0.15(-0.16%) |
Mar 02, 2021 | 93.19 | 93.31 | 92.69 | 93.00 | 317,028 | -0.23(-0.25%) |