Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.96 | 92.14 | 91.82 | 91.90 | 793,478 | +0.22(+0.24%) |
May 27, 2021 | 91.87 | 91.94 | 91.64 | 91.68 | 1,045,035 | +0.02(+0.02%) |
May 26, 2021 | 91.53 | 91.76 | 91.36 | 91.66 | 3,150,128 | +0.23(+0.25%) |
May 25, 2021 | 91.89 | 91.91 | 91.29 | 91.43 | 747,702 | -0.18(-0.20%) |
May 24, 2021 | 91.05 | 91.84 | 91.05 | 91.61 | 683,411 | +0.95(+1.04%) |
May 21, 2021 | 91.06 | 91.35 | 90.54 | 90.66 | 780,840 | -0.06(-0.06%) |
May 20, 2021 | 89.83 | 90.99 | 89.83 | 90.72 | 931,650 | +1.14(+1.27%) |
May 19, 2021 | 88.67 | 89.67 | 88.45 | 89.58 | 583,627 | -0.30(-0.33%) |
May 18, 2021 | 90.68 | 90.75 | 89.85 | 89.88 | 858,702 | -0.77(-0.85%) |
May 17, 2021 | 90.66 | 90.85 | 90.16 | 90.65 | 878,231 | -0.25(-0.27%) |
May 14, 2021 | 90.07 | 91.10 | 90.07 | 90.90 | 740,901 | +1.47(+1.65%) |
May 13, 2021 | 88.80 | 89.94 | 88.80 | 89.43 | 1,144,974 | +0.95(+1.07%) |
May 12, 2021 | 89.89 | 90.08 | 88.33 | 88.49 | 938,967 | -2.03(-2.24%) |
May 11, 2021 | 89.97 | 90.64 | 89.52 | 90.51 | 1,198,244 | -0.68(-0.74%) |
May 10, 2021 | 92.17 | 92.21 | 91.19 | 91.19 | 788,335 | -0.99(-1.08%) |
May 07, 2021 | 91.78 | 92.33 | 91.60 | 92.18 | 1,199,347 | +0.68(+0.74%) |
May 06, 2021 | 90.85 | 91.50 | 90.30 | 91.50 | 1,050,522 | +0.66(+0.73%) |
May 05, 2021 | 91.23 | 91.27 | 90.68 | 90.85 | 818,751 | -0.04(-0.04%) |
May 04, 2021 | 90.94 | 91.13 | 89.97 | 90.88 | 1,469,180 | -0.60(-0.66%) |
May 03, 2021 | 91.78 | 91.85 | 91.38 | 91.49 | 805,264 | +0.23(+0.25%) |
Apr 30, 2021 | 91.50 | 91.65 | 91.13 | 91.26 | 1,062,629 | -0.73(-0.79%) |
Apr 29, 2021 | 92.15 | 92.29 | 91.22 | 91.98 | 1,338,787 | +0.46(+0.50%) |
Apr 28, 2021 | 91.52 | 91.87 | 91.42 | 91.52 | 1,501,786 | -0.04(-0.04%) |
Apr 27, 2021 | 91.72 | 91.75 | 91.37 | 91.56 | 990,539 | -0.12(-0.14%) |
Apr 26, 2021 | 91.56 | 91.79 | 91.50 | 91.69 | 690,881 | +0.21(+0.23%) |
Apr 23, 2021 | 90.62 | 91.76 | 90.57 | 91.48 | 1,079,584 | +1.01(+1.12%) |
Apr 22, 2021 | 91.31 | 91.47 | 90.20 | 90.46 | 1,554,128 | -0.81(-0.89%) |
Apr 21, 2021 | 90.14 | 91.28 | 90.14 | 91.28 | 1,350,466 | +0.86(+0.95%) |
Apr 20, 2021 | 90.82 | 90.94 | 90.02 | 90.42 | 2,029,484 | -0.57(-0.63%) |
Apr 19, 2021 | 91.34 | 91.36 | 90.65 | 90.99 | 1,150,258 | -0.53(-0.57%) |
Apr 16, 2021 | 91.50 | 91.71 | 91.18 | 91.51 | 726,456 | +0.24(+0.26%) |
Apr 15, 2021 | 90.73 | 91.28 | 90.73 | 91.28 | 1,927,822 | +1.01(+1.12%) |
Apr 14, 2021 | 90.67 | 90.86 | 90.12 | 90.26 | 1,051,726 | -0.37(-0.41%) |
Apr 13, 2021 | 90.38 | 90.77 | 90.24 | 90.64 | 886,673 | +0.36(+0.40%) |
Apr 12, 2021 | 90.09 | 90.34 | 89.95 | 90.27 | 932,282 | +0.03(+0.03%) |
Apr 09, 2021 | 89.62 | 90.25 | 89.56 | 90.24 | 989,575 | +0.65(+0.73%) |
Apr 08, 2021 | 89.42 | 89.59 | 89.21 | 89.59 | 951,620 | +0.49(+0.55%) |
Apr 07, 2021 | 88.92 | 89.19 | 88.83 | 89.11 | 821,586 | +0.08(+0.09%) |
Apr 06, 2021 | 88.92 | 89.28 | 88.87 | 89.03 | 936,029 | +0.01(+0.01%) |
Apr 05, 2021 | 88.64 | 89.11 | 88.50 | 89.02 | 1,414,562 | +1.17(+1.33%) |
Apr 01, 2021 | 87.26 | 87.85 | 87.26 | 87.85 | 2,025,829 | +1.03(+1.19%) |
Mar 31, 2021 | 86.57 | 87.26 | 86.56 | 86.82 | 921,463 | +0.40(+0.46%) |
Mar 30, 2021 | 86.32 | 86.56 | 86.01 | 86.42 | 966,314 | -0.14(-0.17%) |
Mar 29, 2021 | 86.43 | 86.84 | 85.99 | 86.56 | 1,875,178 | -0.19(-0.22%) |
Mar 26, 2021 | 85.75 | 86.82 | 85.45 | 86.76 | 879,680 | +1.39(+1.63%) |
Mar 25, 2021 | 84.47 | 85.54 | 84.08 | 85.36 | 875,321 | +0.47(+0.55%) |
Mar 24, 2021 | 85.82 | 86.09 | 84.89 | 84.89 | 1,008,947 | -0.64(-0.75%) |
Mar 23, 2021 | 85.97 | 86.35 | 85.30 | 85.53 | 1,765,053 | -0.66(-0.76%) |
Mar 22, 2021 | 85.51 | 86.48 | 85.51 | 86.19 | 645,324 | +0.71(+0.84%) |
Mar 19, 2021 | 85.36 | 85.85 | 84.88 | 85.47 | 680,493 | -0.07(-0.08%) |
Mar 18, 2021 | 86.23 | 86.74 | 85.43 | 85.54 | 744,872 | -1.39(-1.60%) |
Mar 17, 2021 | 86.22 | 87.14 | 86.01 | 86.93 | 629,881 | +0.27(+0.31%) |
Mar 16, 2021 | 86.91 | 87.14 | 86.43 | 86.66 | 862,330 | -0.21(-0.24%) |
Mar 15, 2021 | 86.30 | 86.88 | 85.82 | 86.87 | 849,993 | +0.61(+0.71%) |
Mar 12, 2021 | 85.81 | 86.26 | 85.58 | 86.26 | 1,435,419 | +0.13(+0.15%) |
Mar 11, 2021 | 85.77 | 86.61 | 85.73 | 86.13 | 748,136 | +0.96(+1.13%) |
Mar 10, 2021 | 85.31 | 85.59 | 84.91 | 85.17 | 720,712 | +0.47(+0.55%) |
Mar 09, 2021 | 84.25 | 85.29 | 84.25 | 84.70 | 1,449,450 | +1.33(+1.60%) |
Mar 08, 2021 | 83.97 | 84.73 | 83.30 | 83.37 | 1,072,060 | -0.54(-0.65%) |
Mar 05, 2021 | 83.20 | 84.11 | 81.30 | 83.91 | 871,350 | +1.57(+1.91%) |
Mar 04, 2021 | 83.45 | 84.01 | 81.32 | 82.34 | 1,053,888 | -1.23(-1.47%) |
Mar 03, 2021 | 84.72 | 84.94 | 83.54 | 83.57 | 726,562 | -1.30(-1.53%) |
Mar 02, 2021 | 85.80 | 85.80 | 84.84 | 84.86 | 869,197 | -0.77(-0.90%) |