Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.89 | 93.89 | 93.61 | 93.71 | 120,957 | +0.13(+0.14%) |
May 27, 2021 | 93.78 | 93.96 | 93.40 | 93.58 | 140,483 | +0.28(+0.30%) |
May 26, 2021 | 93.33 | 93.40 | 92.84 | 93.30 | 365,030 | +0.06(+0.07%) |
May 25, 2021 | 93.86 | 93.94 | 93.10 | 93.24 | 149,500 | -0.47(-0.50%) |
May 24, 2021 | 93.87 | 94.00 | 93.53 | 93.71 | 128,017 | +0.29(+0.31%) |
May 21, 2021 | 93.43 | 93.89 | 93.23 | 93.43 | 144,554 | +0.36(+0.39%) |
May 20, 2021 | 92.65 | 93.39 | 92.40 | 93.06 | 208,015 | +0.49(+0.53%) |
May 19, 2021 | 92.22 | 92.57 | 91.37 | 92.57 | 352,300 | -0.50(-0.54%) |
May 18, 2021 | 93.88 | 93.96 | 93.02 | 93.07 | 164,913 | -0.86(-0.92%) |
May 17, 2021 | 93.91 | 94.25 | 93.68 | 93.94 | 141,230 | +0.01(+0.01%) |
May 14, 2021 | 93.53 | 94.18 | 93.45 | 93.93 | 167,907 | +0.96(+1.04%) |
May 13, 2021 | 91.68 | 93.43 | 91.57 | 92.96 | 205,308 | +1.21(+1.32%) |
May 12, 2021 | 92.92 | 93.12 | 91.65 | 91.75 | 335,071 | -1.23(-1.33%) |
May 11, 2021 | 93.55 | 93.88 | 92.67 | 92.98 | 223,807 | -1.33(-1.41%) |
May 10, 2021 | 94.65 | 95.23 | 94.28 | 94.31 | 290,513 | +0.11(+0.12%) |
May 07, 2021 | 93.46 | 94.28 | 93.34 | 94.19 | 325,541 | +0.56(+0.59%) |
May 06, 2021 | 92.83 | 93.64 | 92.54 | 93.64 | 151,648 | +0.92(+0.99%) |
May 05, 2021 | 92.58 | 92.93 | 92.19 | 92.72 | 160,368 | +0.57(+0.62%) |
May 04, 2021 | 91.74 | 92.19 | 91.38 | 92.15 | 641,686 | +0.17(+0.18%) |
May 03, 2021 | 91.62 | 92.22 | 91.62 | 91.98 | 380,142 | +0.91(+1.00%) |
Apr 30, 2021 | 91.28 | 91.32 | 90.84 | 91.07 | 146,706 | -0.48(-0.53%) |
Apr 29, 2021 | 91.14 | 91.61 | 90.94 | 91.55 | 211,956 | +0.80(+0.88%) |
Apr 28, 2021 | 90.76 | 90.90 | 90.61 | 90.76 | 128,123 | +0.10(+0.11%) |
Apr 27, 2021 | 90.51 | 90.72 | 90.21 | 90.65 | 167,607 | +0.28(+0.31%) |
Apr 26, 2021 | 90.81 | 90.90 | 90.36 | 90.38 | 425,426 | -0.29(-0.32%) |
Apr 23, 2021 | 90.00 | 90.89 | 89.87 | 90.66 | 117,257 | +0.64(+0.71%) |
Apr 22, 2021 | 90.88 | 90.95 | 89.87 | 90.02 | 149,858 | -0.83(-0.91%) |
Apr 21, 2021 | 89.95 | 90.89 | 89.93 | 90.85 | 141,073 | +0.88(+0.98%) |
Apr 20, 2021 | 90.12 | 90.23 | 89.71 | 89.97 | 159,365 | -0.61(-0.68%) |
Apr 19, 2021 | 90.73 | 90.78 | 90.35 | 90.58 | 165,864 | -0.22(-0.25%) |
Apr 16, 2021 | 90.66 | 90.91 | 90.54 | 90.80 | 184,893 | +0.57(+0.64%) |
Apr 15, 2021 | 90.02 | 90.25 | 89.75 | 90.23 | 170,644 | +0.51(+0.57%) |
Apr 14, 2021 | 89.36 | 90.00 | 89.31 | 89.72 | 152,131 | +0.33(+0.37%) |
Apr 13, 2021 | 89.42 | 89.52 | 88.98 | 89.38 | 292,799 | -0.32(-0.36%) |
Apr 12, 2021 | 89.63 | 89.89 | 89.49 | 89.71 | 133,347 | +0.06(+0.07%) |
Apr 09, 2021 | 89.35 | 89.69 | 89.11 | 89.64 | 163,426 | +0.49(+0.55%) |
Apr 08, 2021 | 89.14 | 89.18 | 88.77 | 89.15 | 241,671 | -0.02(-0.02%) |
Apr 07, 2021 | 89.36 | 89.49 | 88.90 | 89.17 | 347,745 | +0.00(+0.00%) |
Apr 06, 2021 | 89.22 | 89.52 | 89.09 | 89.17 | 238,274 | -0.15(-0.17%) |
Apr 05, 2021 | 89.25 | 89.61 | 89.11 | 89.32 | 206,699 | +0.68(+0.76%) |
Apr 01, 2021 | 88.27 | 88.64 | 88.03 | 88.64 | 232,249 | +0.39(+0.44%) |
Mar 31, 2021 | 88.59 | 88.70 | 88.19 | 88.25 | 216,588 | -0.35(-0.40%) |
Mar 30, 2021 | 88.68 | 88.88 | 88.39 | 88.60 | 251,027 | -0.23(-0.26%) |
Mar 29, 2021 | 88.37 | 89.08 | 88.16 | 88.84 | 218,242 | -0.03(-0.03%) |
Mar 26, 2021 | 87.77 | 88.92 | 87.60 | 88.86 | 178,421 | +1.55(+1.78%) |
Mar 25, 2021 | 86.32 | 87.41 | 85.79 | 87.31 | 249,304 | +0.93(+1.08%) |
Mar 24, 2021 | 86.62 | 87.25 | 86.37 | 86.38 | 171,629 | +0.16(+0.18%) |
Mar 23, 2021 | 86.57 | 87.03 | 86.02 | 86.22 | 151,428 | -0.81(-0.93%) |
Mar 22, 2021 | 86.69 | 87.24 | 86.50 | 87.04 | 161,752 | +0.13(+0.15%) |
Mar 19, 2021 | 87.24 | 87.34 | 86.42 | 86.91 | 441,776 | -0.40(-0.45%) |
Mar 18, 2021 | 87.59 | 88.26 | 87.12 | 87.30 | 162,681 | -0.21(-0.24%) |
Mar 17, 2021 | 87.40 | 87.61 | 86.88 | 87.52 | 194,797 | +0.22(+0.25%) |
Mar 16, 2021 | 87.61 | 87.61 | 87.11 | 87.29 | 163,760 | -0.40(-0.45%) |
Mar 15, 2021 | 87.74 | 87.78 | 86.95 | 87.69 | 286,431 | +0.06(+0.07%) |
Mar 12, 2021 | 87.30 | 87.65 | 87.23 | 87.63 | 142,596 | +0.67(+0.77%) |
Mar 11, 2021 | 87.17 | 87.52 | 86.73 | 86.95 | 301,831 | -0.14(-0.16%) |
Mar 10, 2021 | 86.29 | 87.36 | 86.29 | 87.09 | 210,197 | +1.05(+1.22%) |
Mar 09, 2021 | 86.42 | 86.95 | 86.02 | 86.04 | 177,577 | -0.20(-0.24%) |
Mar 08, 2021 | 85.81 | 87.17 | 85.63 | 86.24 | 327,533 | +0.92(+1.08%) |
Mar 05, 2021 | 84.38 | 85.62 | 83.59 | 85.32 | 367,171 | +1.84(+2.21%) |
Mar 04, 2021 | 84.20 | 84.77 | 82.60 | 83.48 | 264,478 | -0.80(-0.95%) |
Mar 03, 2021 | 84.40 | 85.01 | 84.26 | 84.28 | 168,033 | -0.09(-0.11%) |
Mar 02, 2021 | 84.56 | 84.87 | 84.32 | 84.37 | 154,694 | -0.18(-0.22%) |