Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.63 | 97.63 | 97.19 | 97.40 | 1,548,120 | +0.14(+0.14%) |
May 27, 2021 | 97.53 | 97.80 | 97.11 | 97.26 | 1,070,756 | +0.24(+0.24%) |
May 26, 2021 | 96.97 | 97.12 | 96.54 | 97.02 | 1,000,149 | +0.17(+0.18%) |
May 25, 2021 | 97.80 | 97.80 | 96.72 | 96.85 | 1,207,933 | -0.78(-0.79%) |
May 24, 2021 | 97.68 | 97.91 | 97.40 | 97.62 | 1,205,417 | +0.36(+0.37%) |
May 21, 2021 | 97.39 | 97.80 | 97.01 | 97.27 | 1,561,049 | +0.26(+0.27%) |
May 20, 2021 | 96.53 | 97.33 | 96.24 | 97.00 | 1,346,330 | +0.53(+0.55%) |
May 19, 2021 | 96.10 | 96.51 | 95.19 | 96.47 | 2,618,670 | -0.55(-0.56%) |
May 18, 2021 | 97.94 | 98.02 | 96.98 | 97.02 | 1,353,332 | -0.98(-1.00%) |
May 17, 2021 | 97.88 | 98.25 | 97.62 | 98.01 | 1,427,125 | +0.05(+0.06%) |
May 14, 2021 | 97.39 | 98.15 | 97.35 | 97.95 | 1,928,897 | +1.08(+1.11%) |
May 13, 2021 | 95.40 | 97.33 | 95.32 | 96.88 | 1,694,836 | +1.43(+1.50%) |
May 12, 2021 | 96.87 | 97.03 | 95.33 | 95.44 | 2,305,297 | -1.49(-1.53%) |
May 11, 2021 | 97.44 | 97.74 | 96.46 | 96.93 | 2,470,912 | -1.10(-1.13%) |
May 10, 2021 | 98.55 | 99.12 | 98.02 | 98.03 | 1,985,871 | +0.07(+0.07%) |
May 07, 2021 | 97.03 | 98.08 | 96.88 | 97.96 | 1,447,026 | +0.55(+0.56%) |
May 06, 2021 | 96.57 | 97.41 | 96.21 | 97.41 | 1,543,117 | +1.00(+1.04%) |
May 05, 2021 | 96.26 | 96.57 | 95.74 | 96.41 | 1,344,674 | +0.59(+0.62%) |
May 04, 2021 | 95.36 | 95.84 | 94.96 | 95.82 | 2,054,983 | +0.29(+0.31%) |
May 03, 2021 | 95.12 | 95.85 | 95.07 | 95.53 | 1,632,816 | +0.99(+1.05%) |
Apr 30, 2021 | 94.81 | 94.82 | 94.32 | 94.53 | 1,305,691 | -0.62(-0.65%) |
Apr 29, 2021 | 94.65 | 95.18 | 94.46 | 95.15 | 1,340,422 | +1.03(+1.09%) |
Apr 28, 2021 | 94.14 | 94.35 | 94.01 | 94.12 | 2,922,292 | +0.07(+0.08%) |
Apr 27, 2021 | 93.98 | 94.19 | 93.74 | 94.05 | 2,791,762 | +0.15(+0.16%) |
Apr 26, 2021 | 94.29 | 94.43 | 93.83 | 93.90 | 3,999,436 | -0.22(-0.23%) |
Apr 23, 2021 | 93.46 | 94.47 | 93.27 | 94.12 | 2,212,524 | +0.74(+0.79%) |
Apr 22, 2021 | 94.40 | 94.40 | 93.27 | 93.38 | 2,651,567 | -0.97(-1.02%) |
Apr 21, 2021 | 93.44 | 94.47 | 93.34 | 94.35 | 2,263,912 | +0.90(+0.97%) |
Apr 20, 2021 | 93.75 | 93.88 | 93.18 | 93.45 | 2,718,115 | -0.62(-0.66%) |
Apr 19, 2021 | 94.40 | 94.47 | 93.88 | 94.07 | 3,854,698 | -0.38(-0.41%) |
Apr 16, 2021 | 94.36 | 94.63 | 94.22 | 94.45 | 1,346,925 | +0.57(+0.61%) |
Apr 15, 2021 | 93.75 | 93.93 | 93.37 | 93.88 | 1,670,282 | +0.38(+0.41%) |
Apr 14, 2021 | 93.05 | 93.80 | 92.95 | 93.49 | 1,490,139 | +0.37(+0.40%) |
Apr 13, 2021 | 93.24 | 93.27 | 92.67 | 93.12 | 1,309,953 | -0.40(-0.43%) |
Apr 12, 2021 | 93.49 | 93.69 | 93.28 | 93.52 | 1,323,564 | +0.05(+0.05%) |
Apr 09, 2021 | 93.28 | 93.49 | 92.98 | 93.47 | 1,819,918 | +0.37(+0.40%) |
Apr 08, 2021 | 93.24 | 93.24 | 92.66 | 93.10 | 1,551,019 | -0.10(-0.11%) |
Apr 07, 2021 | 93.27 | 93.56 | 92.92 | 93.20 | 1,269,515 | -0.05(-0.06%) |
Apr 06, 2021 | 93.23 | 93.58 | 93.09 | 93.26 | 2,025,442 | -0.07(-0.08%) |
Apr 05, 2021 | 93.29 | 93.64 | 93.05 | 93.33 | 1,914,247 | +0.68(+0.74%) |
Apr 01, 2021 | 92.19 | 92.69 | 91.79 | 92.64 | 1,548,712 | +0.47(+0.50%) |
Mar 31, 2021 | 92.39 | 92.57 | 92.10 | 92.18 | 1,605,721 | -0.31(-0.34%) |
Mar 30, 2021 | 92.58 | 92.73 | 92.24 | 92.49 | 3,334,880 | -0.18(-0.20%) |
Mar 29, 2021 | 92.30 | 93.00 | 92.01 | 92.67 | 1,638,833 | -0.18(-0.20%) |
Mar 26, 2021 | 91.73 | 92.91 | 91.54 | 92.85 | 1,870,145 | +1.67(+1.83%) |
Mar 25, 2021 | 89.95 | 91.34 | 89.45 | 91.19 | 2,185,417 | +1.10(+1.22%) |
Mar 24, 2021 | 90.35 | 91.14 | 90.07 | 90.08 | 2,151,036 | +0.08(+0.09%) |
Mar 23, 2021 | 90.57 | 90.89 | 89.76 | 90.00 | 1,778,059 | -0.93(-1.02%) |
Mar 22, 2021 | 90.78 | 91.13 | 90.42 | 90.93 | 2,182,948 | +0.05(+0.06%) |
Mar 19, 2021 | 91.07 | 91.29 | 90.15 | 90.88 | 2,645,691 | -0.32(-0.35%) |
Mar 18, 2021 | 91.65 | 92.44 | 91.02 | 91.20 | 1,700,510 | -0.56(-0.61%) |
Mar 17, 2021 | 91.59 | 91.77 | 91.00 | 91.76 | 1,491,185 | +0.22(+0.24%) |
Mar 16, 2021 | 91.60 | 91.68 | 91.23 | 91.54 | 1,675,023 | -0.33(-0.35%) |
Mar 15, 2021 | 91.66 | 91.91 | 90.92 | 91.87 | 2,747,196 | +0.28(+0.31%) |
Mar 12, 2021 | 91.15 | 91.60 | 91.05 | 91.59 | 1,861,488 | +0.80(+0.88%) |
Mar 11, 2021 | 90.94 | 91.46 | 90.61 | 90.79 | 1,979,574 | -0.02(-0.02%) |
Mar 10, 2021 | 89.84 | 91.05 | 89.72 | 90.81 | 2,378,107 | +1.31(+1.47%) |
Mar 09, 2021 | 89.83 | 90.38 | 89.41 | 89.49 | 1,836,945 | -0.15(-0.17%) |
Mar 08, 2021 | 89.29 | 90.62 | 89.00 | 89.65 | 4,201,847 | +0.76(+0.86%) |
Mar 05, 2021 | 87.76 | 89.10 | 86.94 | 88.89 | 3,242,233 | +1.96(+2.25%) |
Mar 04, 2021 | 87.60 | 88.31 | 85.90 | 86.93 | 3,204,814 | -0.76(-0.87%) |
Mar 03, 2021 | 87.70 | 88.53 | 87.62 | 87.69 | 2,037,988 | -0.05(-0.05%) |
Mar 02, 2021 | 88.09 | 88.30 | 87.64 | 87.74 | 1,681,249 | -0.34(-0.39%) |