Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.81 | 97.08 | 96.74 | 96.87 | 3,993,815 | +0.20(+0.21%) |
May 27, 2021 | 96.38 | 96.73 | 96.38 | 96.67 | 3,162,826 | -0.18(-0.19%) |
May 26, 2021 | 96.99 | 96.99 | 96.77 | 96.85 | 2,310,316 | -0.01(-0.01%) |
May 25, 2021 | 96.45 | 96.86 | 96.45 | 96.86 | 2,936,966 | +0.47(+0.49%) |
May 24, 2021 | 96.36 | 96.60 | 96.31 | 96.39 | 1,949,217 | +0.10(+0.11%) |
May 21, 2021 | 96.49 | 96.53 | 96.23 | 96.29 | 2,060,211 | -0.19(-0.20%) |
May 20, 2021 | 96.17 | 96.54 | 96.12 | 96.48 | 3,322,184 | +0.67(+0.70%) |
May 19, 2021 | 95.96 | 96.15 | 95.68 | 95.81 | 4,378,431 | -0.45(-0.47%) |
May 18, 2021 | 96.43 | 96.43 | 96.25 | 96.26 | 2,214,566 | -0.01(-0.01%) |
May 17, 2021 | 96.24 | 96.28 | 96.13 | 96.27 | 1,725,578 | -0.05(-0.05%) |
May 14, 2021 | 96.31 | 96.43 | 96.17 | 96.32 | 4,309,121 | +0.50(+0.52%) |
May 13, 2021 | 95.51 | 95.91 | 95.34 | 95.82 | 4,079,994 | +0.49(+0.52%) |
May 12, 2021 | 95.78 | 95.86 | 95.29 | 95.33 | 6,144,217 | -0.87(-0.91%) |
May 11, 2021 | 96.05 | 96.24 | 95.95 | 96.20 | 2,945,092 | -0.23(-0.23%) |
May 10, 2021 | 96.56 | 96.64 | 96.35 | 96.43 | 3,127,401 | -0.22(-0.22%) |
May 07, 2021 | 96.63 | 96.82 | 96.45 | 96.64 | 5,777,873 | +0.43(+0.45%) |
May 06, 2021 | 96.05 | 96.30 | 96.01 | 96.21 | 2,901,383 | +0.18(+0.19%) |
May 05, 2021 | 95.80 | 96.05 | 95.80 | 96.03 | 2,351,591 | +0.13(+0.14%) |
May 04, 2021 | 95.80 | 96.02 | 95.66 | 95.90 | 4,896,089 | +0.09(+0.09%) |
May 03, 2021 | 95.93 | 96.17 | 95.71 | 95.81 | 3,762,819 | -0.13(-0.14%) |
Apr 30, 2021 | 95.69 | 95.96 | 95.62 | 95.94 | 4,375,423 | +0.28(+0.29%) |
Apr 29, 2021 | 95.60 | 95.68 | 95.30 | 95.67 | 3,829,963 | +0.11(+0.12%) |
Apr 28, 2021 | 95.22 | 95.67 | 95.13 | 95.56 | 4,716,474 | +0.32(+0.34%) |
Apr 27, 2021 | 95.61 | 95.62 | 95.15 | 95.24 | 3,806,374 | -0.52(-0.54%) |
Apr 26, 2021 | 95.55 | 96.06 | 95.55 | 95.75 | 3,181,061 | -0.44(-0.46%) |
Apr 23, 2021 | 96.02 | 96.20 | 95.90 | 96.19 | 2,241,576 | +0.16(+0.17%) |
Apr 22, 2021 | 96.00 | 96.09 | 95.88 | 96.03 | 1,798,319 | +0.15(+0.15%) |
Apr 21, 2021 | 95.68 | 95.94 | 95.64 | 95.88 | 1,934,496 | +0.18(+0.19%) |
Apr 20, 2021 | 95.82 | 95.82 | 95.63 | 95.70 | 2,920,758 | -0.24(-0.25%) |
Apr 19, 2021 | 95.98 | 96.03 | 95.83 | 95.94 | 3,653,358 | -0.07(-0.07%) |
Apr 16, 2021 | 96.13 | 96.13 | 95.89 | 96.01 | 3,864,115 | -0.31(-0.32%) |
Apr 15, 2021 | 95.70 | 96.45 | 95.63 | 96.32 | 8,033,525 | +1.16(+1.22%) |
Apr 14, 2021 | 95.20 | 95.29 | 95.08 | 95.17 | 3,752,866 | -0.09(-0.09%) |
Apr 13, 2021 | 94.72 | 95.27 | 94.65 | 95.25 | 3,788,379 | +0.50(+0.53%) |
Apr 12, 2021 | 94.89 | 94.89 | 94.67 | 94.75 | 3,175,315 | +0.16(+0.16%) |
Apr 09, 2021 | 94.56 | 94.65 | 94.39 | 94.60 | 6,329,490 | -0.26(-0.27%) |
Apr 08, 2021 | 94.55 | 94.86 | 94.53 | 94.86 | 3,581,048 | +0.54(+0.58%) |
Apr 07, 2021 | 94.47 | 94.75 | 94.24 | 94.31 | 3,699,805 | -0.33(-0.35%) |
Apr 06, 2021 | 94.51 | 94.74 | 94.35 | 94.64 | 4,391,773 | +0.32(+0.34%) |
Apr 05, 2021 | 93.93 | 94.32 | 93.93 | 94.32 | 3,631,101 | -0.11(-0.12%) |
Apr 01, 2021 | 94.12 | 94.48 | 93.98 | 94.43 | 8,947,655 | +0.74(+0.79%) |
Mar 31, 2021 | 93.43 | 94.00 | 93.43 | 93.69 | 10,273,757 | +0.12(+0.13%) |
Mar 30, 2021 | 93.14 | 93.59 | 93.04 | 93.57 | 7,041,020 | +0.04(+0.05%) |
Mar 29, 2021 | 93.79 | 93.97 | 93.44 | 93.53 | 8,575,874 | -0.49(-0.52%) |
Mar 26, 2021 | 93.91 | 94.02 | 93.74 | 94.02 | 2,321,279 | +0.03(+0.04%) |
Mar 25, 2021 | 94.04 | 94.13 | 93.70 | 93.99 | 4,486,256 | -0.14(-0.15%) |
Mar 24, 2021 | 94.17 | 94.30 | 93.88 | 94.12 | 4,962,691 | +0.21(+0.22%) |
Mar 23, 2021 | 94.31 | 94.31 | 93.89 | 93.92 | 5,413,504 | -0.34(-0.36%) |
Mar 22, 2021 | 93.79 | 94.43 | 93.68 | 94.25 | 5,363,497 | +0.21(+0.22%) |
Mar 19, 2021 | 93.84 | 94.17 | 93.59 | 94.05 | 5,522,261 | +0.28(+0.29%) |
Mar 18, 2021 | 93.83 | 94.30 | 93.55 | 93.77 | 8,760,432 | -1.29(-1.36%) |
Mar 17, 2021 | 93.87 | 95.66 | 93.52 | 95.06 | 11,431,862 | +0.79(+0.84%) |
Mar 16, 2021 | 94.32 | 94.54 | 94.14 | 94.27 | 5,019,416 | +0.33(+0.35%) |
Mar 15, 2021 | 93.66 | 93.96 | 93.41 | 93.94 | 4,508,084 | +0.61(+0.65%) |
Mar 12, 2021 | 93.70 | 93.71 | 93.19 | 93.33 | 6,956,748 | -1.19(-1.26%) |
Mar 11, 2021 | 94.47 | 94.64 | 93.97 | 94.52 | 8,128,168 | +0.70(+0.74%) |
Mar 10, 2021 | 93.18 | 93.88 | 93.05 | 93.82 | 6,635,972 | +0.90(+0.97%) |
Mar 09, 2021 | 92.81 | 93.14 | 92.78 | 92.92 | 9,524,720 | +1.08(+1.18%) |
Mar 08, 2021 | 92.98 | 92.98 | 91.82 | 91.83 | 11,499,240 | -1.62(-1.73%) |
Mar 05, 2021 | 93.59 | 93.59 | 93.11 | 93.45 | 14,187,285 | -0.02(-0.02%) |
Mar 04, 2021 | 94.27 | 94.43 | 93.43 | 93.47 | 10,099,198 | -0.81(-0.86%) |
Mar 03, 2021 | 94.63 | 94.63 | 94.27 | 94.28 | 6,009,565 | -0.57(-0.60%) |
Mar 02, 2021 | 94.82 | 95.10 | 94.71 | 94.85 | 6,812,588 | -0.06(-0.06%) |