Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.93 | 92.23 | 91.42 | 91.68 | 687,971 | +0.01(+0.01%) |
May 27, 2021 | 91.31 | 92.20 | 91.21 | 91.67 | 3,501,235 | +0.50(+0.55%) |
May 26, 2021 | 90.89 | 91.54 | 90.39 | 91.17 | 798,179 | +0.31(+0.34%) |
May 25, 2021 | 90.89 | 90.89 | 89.83 | 90.87 | 592,357 | -0.13(-0.14%) |
May 24, 2021 | 90.94 | 91.54 | 90.85 | 90.99 | 684,195 | +0.23(+0.25%) |
May 21, 2021 | 90.68 | 91.27 | 89.52 | 90.76 | 1,983,983 | +0.45(+0.50%) |
May 20, 2021 | 89.91 | 90.94 | 89.86 | 90.32 | 577,341 | +0.19(+0.21%) |
May 19, 2021 | 91.11 | 91.21 | 89.65 | 90.12 | 714,071 | -0.95(-1.04%) |
May 18, 2021 | 89.96 | 91.46 | 89.49 | 91.07 | 1,021,429 | +0.58(+0.64%) |
May 17, 2021 | 92.15 | 92.37 | 90.47 | 90.49 | 924,675 | -1.79(-1.94%) |
May 14, 2021 | 92.64 | 93.36 | 92.01 | 92.28 | 727,930 | -0.14(-0.15%) |
May 13, 2021 | 90.70 | 92.94 | 90.32 | 92.42 | 598,312 | +1.25(+1.37%) |
May 12, 2021 | 93.43 | 93.45 | 91.08 | 91.17 | 909,241 | -1.89(-2.03%) |
May 11, 2021 | 95.51 | 95.70 | 92.48 | 93.06 | 782,429 | -2.02(-2.13%) |
May 10, 2021 | 95.13 | 96.23 | 94.64 | 95.08 | 1,113,978 | +0.47(+0.50%) |
May 07, 2021 | 94.61 | 95.30 | 94.37 | 94.61 | 758,467 | -0.32(-0.34%) |
May 06, 2021 | 94.32 | 95.74 | 94.04 | 94.94 | 811,479 | +0.75(+0.80%) |
May 05, 2021 | 94.30 | 94.58 | 92.85 | 94.18 | 649,896 | -0.94(-0.99%) |
May 04, 2021 | 95.50 | 95.77 | 94.35 | 95.12 | 708,407 | -0.22(-0.23%) |
May 03, 2021 | 95.16 | 96.26 | 95.01 | 95.34 | 846,836 | +0.18(+0.19%) |
Apr 30, 2021 | 94.07 | 95.27 | 93.73 | 95.16 | 940,141 | +1.30(+1.38%) |
Apr 29, 2021 | 92.96 | 93.93 | 92.46 | 93.86 | 1,207,160 | +1.73(+1.87%) |
Apr 28, 2021 | 93.32 | 93.72 | 92.08 | 92.13 | 927,286 | -1.08(-1.16%) |
Apr 27, 2021 | 94.15 | 94.15 | 93.05 | 93.22 | 577,747 | -0.85(-0.91%) |
Apr 26, 2021 | 95.12 | 95.12 | 93.62 | 94.07 | 643,640 | -0.86(-0.91%) |
Apr 23, 2021 | 95.32 | 95.77 | 94.73 | 94.94 | 408,018 | -0.05(-0.05%) |
Apr 22, 2021 | 94.97 | 95.48 | 94.74 | 94.98 | 517,059 | +0.01(+0.01%) |
Apr 21, 2021 | 96.08 | 96.44 | 94.95 | 94.97 | 1,242,231 | -1.10(-1.15%) |
Apr 20, 2021 | 93.82 | 96.20 | 93.70 | 96.07 | 868,928 | +2.53(+2.70%) |
Apr 19, 2021 | 93.98 | 93.98 | 93.00 | 93.55 | 1,054,862 | +0.02(+0.02%) |
Apr 16, 2021 | 93.43 | 93.83 | 92.35 | 93.53 | 945,367 | +0.46(+0.49%) |
Apr 15, 2021 | 91.86 | 93.09 | 91.68 | 93.07 | 709,295 | +1.09(+1.19%) |
Apr 14, 2021 | 90.78 | 92.26 | 90.70 | 91.98 | 626,289 | +0.96(+1.05%) |
Apr 13, 2021 | 91.41 | 92.24 | 90.83 | 91.02 | 805,783 | -0.25(-0.27%) |
Apr 12, 2021 | 91.51 | 92.12 | 91.12 | 91.27 | 521,762 | +0.21(+0.23%) |
Apr 09, 2021 | 90.76 | 91.32 | 90.33 | 91.06 | 591,344 | +0.74(+0.82%) |
Apr 08, 2021 | 90.64 | 90.81 | 89.77 | 90.32 | 923,578 | +0.08(+0.09%) |
Apr 07, 2021 | 89.95 | 90.82 | 89.34 | 90.23 | 613,468 | -0.03(-0.03%) |
Apr 06, 2021 | 90.34 | 90.54 | 89.55 | 90.26 | 796,444 | -0.33(-0.37%) |
Apr 05, 2021 | 90.17 | 91.12 | 89.65 | 90.59 | 559,184 | +0.35(+0.39%) |
Apr 01, 2021 | 90.54 | 90.81 | 89.18 | 90.24 | 750,284 | -0.56(-0.62%) |
Mar 31, 2021 | 90.24 | 91.16 | 89.06 | 90.80 | 1,244,094 | -0.04(-0.04%) |
Mar 30, 2021 | 90.47 | 91.15 | 89.55 | 90.84 | 1,014,360 | +0.04(+0.04%) |
Mar 29, 2021 | 89.35 | 90.81 | 89.17 | 90.80 | 1,059,648 | +1.48(+1.66%) |
Mar 26, 2021 | 89.22 | 89.39 | 87.66 | 89.32 | 712,726 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.50 | 87.47 | 89.18 | 812,982 | +1.13(+1.28%) |
Mar 24, 2021 | 86.67 | 88.55 | 86.28 | 88.05 | 922,618 | +1.53(+1.77%) |
Mar 23, 2021 | 85.43 | 86.79 | 85.31 | 86.51 | 817,440 | +0.59(+0.68%) |
Mar 22, 2021 | 86.09 | 86.50 | 84.51 | 85.92 | 1,117,767 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.17 | 85.30 | 86.43 | 2,118,258 | +0.51(+0.60%) |
Mar 18, 2021 | 84.73 | 86.16 | 84.18 | 85.92 | 848,287 | +1.01(+1.19%) |
Mar 17, 2021 | 86.22 | 86.84 | 84.81 | 84.90 | 855,824 | -1.26(-1.46%) |
Mar 16, 2021 | 85.28 | 86.39 | 85.14 | 86.16 | 1,081,899 | +0.56(+0.65%) |
Mar 15, 2021 | 84.50 | 85.69 | 84.15 | 85.60 | 815,698 | +1.63(+1.94%) |
Mar 12, 2021 | 83.33 | 84.48 | 82.94 | 83.98 | 829,863 | +1.41(+1.71%) |
Mar 11, 2021 | 82.78 | 83.32 | 82.22 | 82.56 | 744,902 | -0.85(-1.02%) |
Mar 10, 2021 | 82.53 | 83.68 | 81.81 | 83.42 | 959,759 | +1.35(+1.65%) |
Mar 09, 2021 | 82.81 | 83.91 | 81.99 | 82.07 | 1,002,226 | -2.11(-2.51%) |
Mar 08, 2021 | 84.51 | 84.71 | 82.38 | 84.18 | 1,174,432 | -0.06(-0.08%) |
Mar 05, 2021 | 81.69 | 85.10 | 81.69 | 84.24 | 1,841,528 | +2.58(+3.16%) |
Mar 04, 2021 | 82.60 | 83.75 | 81.32 | 81.66 | 1,498,074 | +0.41(+0.51%) |
Mar 03, 2021 | 80.61 | 82.18 | 79.87 | 81.25 | 1,216,996 | +1.11(+1.39%) |
Mar 02, 2021 | 78.92 | 80.32 | 78.81 | 80.14 | 1,151,705 | +1.37(+1.74%) |