Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.31 | 97.31 | 96.73 | 96.97 | 9,268 | +0.18(+0.19%) |
May 27, 2021 | 95.56 | 96.92 | 95.56 | 96.79 | 18,442 | +1.41(+1.48%) |
May 26, 2021 | 94.96 | 95.46 | 94.96 | 95.38 | 2,000 | +1.39(+1.48%) |
May 25, 2021 | 95.10 | 95.17 | 93.99 | 93.99 | 3,309 | -0.71(-0.75%) |
May 24, 2021 | 95.09 | 95.09 | 94.66 | 94.71 | 1,584 | +0.32(+0.34%) |
May 21, 2021 | 95.27 | 95.28 | 94.38 | 94.38 | 40,577 | -0.50(-0.53%) |
May 20, 2021 | 93.06 | 94.96 | 93.06 | 94.89 | 3,940 | +2.10(+2.27%) |
May 19, 2021 | 91.35 | 92.78 | 91.35 | 92.78 | 1,967 | +0.05(+0.05%) |
May 18, 2021 | 92.98 | 93.67 | 92.74 | 92.74 | 1,902 | -0.40(-0.43%) |
May 17, 2021 | 92.76 | 93.42 | 92.64 | 93.14 | 5,501 | +0.03(+0.04%) |
May 14, 2021 | 92.31 | 93.11 | 92.07 | 93.11 | 21,306 | +1.44(+1.57%) |
May 13, 2021 | 90.78 | 91.67 | 90.78 | 91.67 | 1,941 | +1.08(+1.19%) |
May 12, 2021 | 92.68 | 92.68 | 90.59 | 90.59 | 2,577 | -3.15(-3.36%) |
May 11, 2021 | 91.74 | 93.80 | 91.74 | 93.74 | 3,431 | -0.29(-0.31%) |
May 10, 2021 | 94.95 | 95.18 | 94.03 | 94.03 | 82,930 | -1.04(-1.09%) |
May 07, 2021 | 95.32 | 95.32 | 95.03 | 95.06 | 2,245 | +1.26(+1.34%) |
May 06, 2021 | 91.75 | 93.81 | 91.75 | 93.81 | 3,903 | +2.13(+2.32%) |
May 05, 2021 | 92.52 | 92.67 | 91.54 | 91.68 | 18,375 | -0.24(-0.26%) |
May 04, 2021 | 92.26 | 92.26 | 90.85 | 91.92 | 24,494 | -1.00(-1.08%) |
May 03, 2021 | 93.20 | 93.30 | 92.61 | 92.92 | 74,182 | +0.12(+0.13%) |
Apr 30, 2021 | 93.22 | 93.23 | 92.80 | 92.80 | 4,942 | -1.70(-1.80%) |
Apr 29, 2021 | 94.10 | 94.50 | 93.65 | 94.50 | 1,036 | +0.90(+0.96%) |
Apr 28, 2021 | 93.84 | 93.84 | 93.60 | 93.60 | 1,461 | -0.49(-0.52%) |
Apr 27, 2021 | 94.93 | 94.93 | 94.10 | 94.10 | 1,951 | -0.61(-0.65%) |
Apr 26, 2021 | 93.36 | 94.84 | 93.36 | 94.71 | 5,519 | +1.23(+1.32%) |
Apr 23, 2021 | 92.26 | 93.82 | 92.26 | 93.48 | 4,942 | +1.29(+1.40%) |
Apr 22, 2021 | 92.52 | 92.85 | 92.19 | 92.19 | 1,396 | -0.26(-0.28%) |
Apr 21, 2021 | 91.24 | 92.46 | 91.24 | 92.45 | 37,029 | +1.39(+1.52%) |
Apr 20, 2021 | 92.46 | 92.46 | 90.77 | 91.06 | 5,411 | -1.57(-1.70%) |
Apr 19, 2021 | 92.93 | 92.93 | 92.63 | 92.63 | 1,786 | -1.36(-1.45%) |
Apr 16, 2021 | 93.53 | 94.26 | 93.53 | 93.99 | 2,471 | +0.48(+0.51%) |
Apr 15, 2021 | 93.22 | 93.52 | 93.12 | 93.52 | 2,418 | +0.32(+0.35%) |
Apr 14, 2021 | 93.32 | 93.82 | 93.19 | 93.19 | 1,191 | -0.35(-0.38%) |
Apr 13, 2021 | 93.06 | 93.55 | 92.85 | 93.55 | 2,734 | +0.48(+0.52%) |
Apr 12, 2021 | 93.98 | 93.98 | 92.99 | 93.06 | 2,064 | -0.75(-0.80%) |
Apr 09, 2021 | 93.50 | 93.81 | 93.33 | 93.81 | 2,780 | +0.22(+0.23%) |
Apr 08, 2021 | 92.94 | 93.60 | 92.78 | 93.60 | 3,014 | +1.89(+2.06%) |
Apr 07, 2021 | 92.26 | 92.26 | 91.66 | 91.70 | 2,198 | -0.58(-0.63%) |
Apr 06, 2021 | 93.13 | 93.13 | 91.95 | 92.28 | 5,825 | -0.73(-0.78%) |
Apr 05, 2021 | 93.28 | 93.28 | 92.87 | 93.01 | 2,447 | +0.93(+1.02%) |
Apr 01, 2021 | 91.72 | 92.19 | 91.72 | 92.08 | 16,165 | +0.89(+0.97%) |
Mar 31, 2021 | 90.75 | 91.66 | 90.75 | 91.19 | 2,223 | +0.89(+0.99%) |
Mar 30, 2021 | 89.37 | 90.29 | 89.37 | 90.29 | 3,361 | +0.27(+0.30%) |
Mar 29, 2021 | 91.51 | 92.61 | 89.48 | 90.02 | 1,448,680 | -2.16(-2.34%) |
Mar 26, 2021 | 91.09 | 92.18 | 90.59 | 92.18 | 4,736 | +1.91(+2.11%) |
Mar 25, 2021 | 88.23 | 90.27 | 88.22 | 90.27 | 3,994 | +2.16(+2.45%) |
Mar 24, 2021 | 90.96 | 91.13 | 88.11 | 88.11 | 5,988 | -2.64(-2.91%) |
Mar 23, 2021 | 92.91 | 93.13 | 90.54 | 90.76 | 18,622 | -2.87(-3.07%) |
Mar 22, 2021 | 93.59 | 93.74 | 93.57 | 93.63 | 9,152 | +0.40(+0.43%) |
Mar 19, 2021 | 92.57 | 93.45 | 92.57 | 93.23 | 5,158 | +0.33(+0.36%) |
Mar 18, 2021 | 94.55 | 95.15 | 92.90 | 92.90 | 7,741 | -2.51(-2.63%) |
Mar 17, 2021 | 94.11 | 95.40 | 93.54 | 95.40 | 5,341 | +0.40(+0.42%) |
Mar 16, 2021 | 95.19 | 95.69 | 94.98 | 95.01 | 6,253 | -0.37(-0.39%) |
Mar 15, 2021 | 95.17 | 95.47 | 94.69 | 95.38 | 10,751 | +0.92(+0.97%) |
Mar 12, 2021 | 93.62 | 94.46 | 93.18 | 94.46 | 21,873 | +0.91(+0.98%) |
Mar 11, 2021 | 95.28 | 95.28 | 93.26 | 93.55 | 10,868 | +0.95(+1.03%) |
Mar 10, 2021 | 92.94 | 93.04 | 92.21 | 92.60 | 14,502 | +1.10(+1.20%) |
Mar 09, 2021 | 91.12 | 92.26 | 90.36 | 91.50 | 20,148 | +2.11(+2.36%) |
Mar 08, 2021 | 87.23 | 90.98 | 87.23 | 89.39 | 1,621,051 | +1.43(+1.62%) |
Mar 05, 2021 | 87.44 | 88.09 | 84.86 | 87.96 | 9,182 | +1.14(+1.32%) |
Mar 04, 2021 | 88.66 | 89.40 | 85.83 | 86.82 | 7,070 | -2.45(-2.75%) |
Mar 03, 2021 | 90.74 | 90.74 | 89.28 | 89.28 | 2,367 | -0.96(-1.06%) |
Mar 02, 2021 | 92.66 | 92.66 | 90.23 | 90.23 | 5,874 | -2.16(-2.34%) |