Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.20 | 97.47 | 97.13 | 97.27 | 3,977,546 | +0.20(+0.21%) |
May 27, 2021 | 96.78 | 97.13 | 96.78 | 97.07 | 3,149,942 | -0.18(-0.19%) |
May 26, 2021 | 97.39 | 97.39 | 97.17 | 97.25 | 2,300,905 | -0.01(-0.01%) |
May 25, 2021 | 96.85 | 97.26 | 96.85 | 97.26 | 2,925,003 | +0.47(+0.49%) |
May 24, 2021 | 96.75 | 96.99 | 96.71 | 96.79 | 1,941,277 | +0.10(+0.11%) |
May 21, 2021 | 96.88 | 96.93 | 96.62 | 96.68 | 2,051,819 | -0.19(-0.20%) |
May 20, 2021 | 96.56 | 96.93 | 96.51 | 96.87 | 3,308,651 | +0.67(+0.70%) |
May 19, 2021 | 96.35 | 96.54 | 96.07 | 96.20 | 4,360,596 | -0.45(-0.47%) |
May 18, 2021 | 96.82 | 96.82 | 96.65 | 96.66 | 2,205,545 | -0.01(-0.01%) |
May 17, 2021 | 96.63 | 96.67 | 96.53 | 96.67 | 1,718,549 | -0.05(-0.05%) |
May 14, 2021 | 96.71 | 96.82 | 96.56 | 96.72 | 4,291,568 | +0.50(+0.52%) |
May 13, 2021 | 95.90 | 96.31 | 95.73 | 96.21 | 4,063,374 | +0.50(+0.52%) |
May 12, 2021 | 96.17 | 96.25 | 95.68 | 95.72 | 6,119,189 | -0.88(-0.91%) |
May 11, 2021 | 96.44 | 96.63 | 96.34 | 96.60 | 2,933,095 | -0.23(-0.23%) |
May 10, 2021 | 96.95 | 97.03 | 96.74 | 96.82 | 3,114,662 | -0.22(-0.22%) |
May 07, 2021 | 97.02 | 97.21 | 96.84 | 97.04 | 5,754,336 | +0.43(+0.45%) |
May 06, 2021 | 96.44 | 96.70 | 96.40 | 96.60 | 2,889,564 | +0.18(+0.19%) |
May 05, 2021 | 96.19 | 96.44 | 96.19 | 96.42 | 2,342,012 | +0.13(+0.14%) |
May 04, 2021 | 96.19 | 96.41 | 96.05 | 96.29 | 4,876,145 | +0.09(+0.09%) |
May 03, 2021 | 96.32 | 96.56 | 96.10 | 96.20 | 3,747,491 | -0.13(-0.14%) |
Apr 30, 2021 | 96.08 | 96.35 | 96.01 | 96.34 | 4,357,600 | +0.28(+0.29%) |
Apr 29, 2021 | 95.99 | 96.07 | 95.69 | 96.06 | 3,814,362 | +0.11(+0.12%) |
Apr 28, 2021 | 95.61 | 96.06 | 95.52 | 95.95 | 4,697,262 | +0.32(+0.34%) |
Apr 27, 2021 | 96.00 | 96.01 | 95.54 | 95.63 | 3,790,869 | -0.52(-0.54%) |
Apr 26, 2021 | 95.94 | 96.45 | 95.94 | 96.15 | 3,168,103 | -0.44(-0.46%) |
Apr 23, 2021 | 96.42 | 96.60 | 96.29 | 96.59 | 2,232,445 | +0.16(+0.17%) |
Apr 22, 2021 | 96.39 | 96.48 | 96.28 | 96.42 | 1,790,994 | +0.15(+0.15%) |
Apr 21, 2021 | 96.07 | 96.33 | 96.03 | 96.28 | 1,926,616 | +0.18(+0.19%) |
Apr 20, 2021 | 96.22 | 96.22 | 96.02 | 96.09 | 2,908,861 | -0.24(-0.25%) |
Apr 19, 2021 | 96.37 | 96.42 | 96.22 | 96.34 | 3,638,476 | -0.07(-0.07%) |
Apr 16, 2021 | 96.52 | 96.52 | 96.28 | 96.41 | 3,848,375 | -0.31(-0.32%) |
Apr 15, 2021 | 96.09 | 96.84 | 96.02 | 96.72 | 8,000,801 | +1.16(+1.22%) |
Apr 14, 2021 | 95.59 | 95.68 | 95.47 | 95.56 | 3,737,579 | -0.09(-0.09%) |
Apr 13, 2021 | 95.11 | 95.66 | 95.04 | 95.64 | 3,772,948 | +0.50(+0.53%) |
Apr 12, 2021 | 95.28 | 95.28 | 95.06 | 95.14 | 3,162,381 | +0.16(+0.16%) |
Apr 09, 2021 | 94.95 | 95.04 | 94.78 | 94.98 | 6,303,707 | -0.26(-0.27%) |
Apr 08, 2021 | 94.94 | 95.24 | 94.92 | 95.24 | 3,566,461 | +0.55(+0.58%) |
Apr 07, 2021 | 94.85 | 95.14 | 94.62 | 94.70 | 3,684,734 | -0.33(-0.35%) |
Apr 06, 2021 | 94.90 | 95.13 | 94.73 | 95.03 | 4,373,883 | +0.32(+0.34%) |
Apr 05, 2021 | 94.32 | 94.71 | 94.32 | 94.71 | 3,616,310 | -0.11(-0.12%) |
Apr 01, 2021 | 94.51 | 94.87 | 94.36 | 94.82 | 8,911,207 | +0.74(+0.79%) |
Mar 31, 2021 | 93.81 | 94.38 | 93.81 | 94.08 | 10,231,907 | +0.12(+0.13%) |
Mar 30, 2021 | 93.52 | 93.97 | 93.42 | 93.96 | 7,012,339 | +0.04(+0.05%) |
Mar 29, 2021 | 94.17 | 94.35 | 93.83 | 93.91 | 8,540,941 | -0.49(-0.52%) |
Mar 26, 2021 | 94.29 | 94.40 | 94.12 | 94.40 | 2,311,823 | +0.03(+0.04%) |
Mar 25, 2021 | 94.42 | 94.51 | 94.08 | 94.37 | 4,467,981 | -0.14(-0.15%) |
Mar 24, 2021 | 94.56 | 94.68 | 94.27 | 94.51 | 4,942,475 | +0.21(+0.22%) |
Mar 23, 2021 | 94.70 | 94.70 | 94.28 | 94.30 | 5,391,453 | -0.34(-0.36%) |
Mar 22, 2021 | 94.17 | 94.82 | 94.07 | 94.64 | 5,341,649 | +0.21(+0.22%) |
Mar 19, 2021 | 94.22 | 94.56 | 93.97 | 94.43 | 5,499,766 | +0.28(+0.29%) |
Mar 18, 2021 | 94.21 | 94.68 | 93.93 | 94.15 | 8,724,747 | -1.30(-1.36%) |
Mar 17, 2021 | 94.26 | 96.05 | 93.90 | 95.45 | 11,385,294 | +0.79(+0.84%) |
Mar 16, 2021 | 94.71 | 94.93 | 94.53 | 94.66 | 4,998,969 | +0.33(+0.35%) |
Mar 15, 2021 | 94.04 | 94.34 | 93.79 | 94.33 | 4,489,720 | +0.61(+0.65%) |
Mar 12, 2021 | 94.08 | 94.09 | 93.57 | 93.71 | 6,928,409 | -1.19(-1.26%) |
Mar 11, 2021 | 94.85 | 95.03 | 94.36 | 94.91 | 8,095,058 | +0.70(+0.74%) |
Mar 10, 2021 | 93.56 | 94.27 | 93.43 | 94.21 | 6,608,940 | +0.91(+0.97%) |
Mar 09, 2021 | 93.19 | 93.52 | 93.16 | 93.30 | 9,485,921 | +1.09(+1.18%) |
Mar 08, 2021 | 93.36 | 93.36 | 92.19 | 92.21 | 11,452,398 | -1.62(-1.73%) |
Mar 05, 2021 | 93.97 | 93.97 | 93.49 | 93.83 | 14,129,493 | -0.02(-0.02%) |
Mar 04, 2021 | 94.66 | 94.82 | 93.81 | 93.85 | 10,058,059 | -0.81(-0.86%) |
Mar 03, 2021 | 95.02 | 95.02 | 94.66 | 94.66 | 5,985,085 | -0.57(-0.60%) |
Mar 02, 2021 | 95.21 | 95.49 | 95.10 | 95.23 | 6,784,837 | -0.06(-0.06%) |