Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.06 | 92.14 | 91.67 | 91.72 | 1,831 | -0.30(-0.33%) |
May 27, 2021 | 91.42 | 92.02 | 91.42 | 92.02 | 1,018 | +0.88(+0.96%) |
May 26, 2021 | 90.91 | 91.23 | 90.89 | 91.15 | 2,170 | +0.66(+0.73%) |
May 25, 2021 | 90.37 | 90.49 | 90.16 | 90.48 | 8,954 | +0.12(+0.14%) |
May 24, 2021 | 90.18 | 90.48 | 90.18 | 90.36 | 4,856 | +0.94(+1.06%) |
May 21, 2021 | 89.55 | 89.95 | 89.42 | 89.42 | 3,261 | +0.17(+0.19%) |
May 20, 2021 | 88.95 | 89.25 | 88.85 | 89.25 | 2,125 | +0.78(+0.88%) |
May 19, 2021 | 88.14 | 88.47 | 88.14 | 88.47 | 7,048 | -1.52(-1.69%) |
May 18, 2021 | 90.28 | 90.61 | 89.99 | 89.99 | 4,013 | -0.34(-0.37%) |
May 17, 2021 | 90.09 | 90.33 | 90.07 | 90.33 | 1,839 | -0.18(-0.20%) |
May 14, 2021 | 89.67 | 90.53 | 89.67 | 90.51 | 3,802 | +1.25(+1.40%) |
May 13, 2021 | 87.89 | 89.26 | 87.89 | 89.26 | 1,290 | +1.57(+1.80%) |
May 12, 2021 | 88.89 | 88.89 | 87.69 | 87.69 | 3,196 | -2.18(-2.43%) |
May 11, 2021 | 89.25 | 90.05 | 89.22 | 89.87 | 4,077 | -1.25(-1.37%) |
May 10, 2021 | 91.69 | 91.69 | 91.08 | 91.11 | 5,450 | -0.43(-0.47%) |
May 07, 2021 | 90.56 | 91.54 | 90.50 | 91.54 | 2,972 | +1.80(+2.01%) |
May 06, 2021 | 89.96 | 89.96 | 89.27 | 89.74 | 2,298 | +0.29(+0.33%) |
May 05, 2021 | 89.70 | 89.70 | 89.45 | 89.45 | 1,634 | +0.23(+0.26%) |
May 04, 2021 | 89.98 | 89.98 | 88.78 | 89.21 | 5,886 | -1.12(-1.24%) |
May 03, 2021 | 90.30 | 90.45 | 90.30 | 90.34 | 2,169 | +0.39(+0.44%) |
Apr 30, 2021 | 90.48 | 90.48 | 89.94 | 89.94 | 2,307 | -0.67(-0.74%) |
Apr 29, 2021 | 90.40 | 90.61 | 90.09 | 90.61 | 1,379 | +0.31(+0.35%) |
Apr 28, 2021 | 90.60 | 90.60 | 90.29 | 90.29 | 1,248 | -0.43(-0.47%) |
Apr 27, 2021 | 90.50 | 90.80 | 90.50 | 90.72 | 2,015 | +0.20(+0.22%) |
Apr 26, 2021 | 91.22 | 91.22 | 90.26 | 90.52 | 8,222 | -0.17(-0.19%) |
Apr 23, 2021 | 90.68 | 90.74 | 90.68 | 90.70 | 1,049 | +0.89(+0.99%) |
Apr 22, 2021 | 90.03 | 90.53 | 89.64 | 89.81 | 1,570 | -0.03(-0.03%) |
Apr 21, 2021 | 89.50 | 89.87 | 89.50 | 89.84 | 1,193 | +1.71(+1.94%) |
Apr 20, 2021 | 88.20 | 88.22 | 87.91 | 88.13 | 2,397 | -1.35(-1.50%) |
Apr 19, 2021 | 89.28 | 89.47 | 89.16 | 89.47 | 23,141 | -0.50(-0.56%) |
Apr 16, 2021 | 89.80 | 90.16 | 89.61 | 89.98 | 2,412 | +0.64(+0.72%) |
Apr 15, 2021 | 88.94 | 89.33 | 88.94 | 89.33 | 1,657 | +0.44(+0.49%) |
Apr 14, 2021 | 88.79 | 89.63 | 88.79 | 88.90 | 7,633 | +0.03(+0.03%) |
Apr 13, 2021 | 88.94 | 89.04 | 88.39 | 88.86 | 6,089 | -0.05(-0.06%) |
Apr 12, 2021 | 88.90 | 89.29 | 88.90 | 88.92 | 3,105 | -0.03(-0.04%) |
Apr 09, 2021 | 89.09 | 89.09 | 88.69 | 88.95 | 1,888 | -0.38(-0.43%) |
Apr 08, 2021 | 89.01 | 89.33 | 88.56 | 89.33 | 2,310 | +0.30(+0.33%) |
Apr 07, 2021 | 89.52 | 89.52 | 88.99 | 89.04 | 2,829 | -0.95(-1.06%) |
Apr 06, 2021 | 89.91 | 90.42 | 89.91 | 89.99 | 8,419 | +0.21(+0.24%) |
Apr 05, 2021 | 89.92 | 89.92 | 89.25 | 89.78 | 9,026 | +0.66(+0.75%) |
Apr 01, 2021 | 88.90 | 89.30 | 88.24 | 89.11 | 5,454 | +0.76(+0.86%) |
Mar 31, 2021 | 88.42 | 88.85 | 88.36 | 88.36 | 2,421 | +0.16(+0.18%) |
Mar 30, 2021 | 87.41 | 88.20 | 87.41 | 88.20 | 9,875 | +0.69(+0.78%) |
Mar 29, 2021 | 88.14 | 88.42 | 87.09 | 87.51 | 1,932 | -0.71(-0.81%) |
Mar 26, 2021 | 87.29 | 88.23 | 87.25 | 88.23 | 4,930 | +1.47(+1.70%) |
Mar 25, 2021 | 84.83 | 86.94 | 84.83 | 86.75 | 3,675 | +1.36(+1.59%) |
Mar 24, 2021 | 86.78 | 86.93 | 85.38 | 85.40 | 2,444 | -1.21(-1.39%) |
Mar 23, 2021 | 86.97 | 87.50 | 86.58 | 86.61 | 3,236 | -1.27(-1.44%) |
Mar 22, 2021 | 87.97 | 88.07 | 87.80 | 87.87 | 26,653 | -0.40(-0.45%) |
Mar 19, 2021 | 87.47 | 88.47 | 87.47 | 88.27 | 2,415 | -0.29(-0.33%) |
Mar 18, 2021 | 88.87 | 88.87 | 87.89 | 88.56 | 2,280 | -0.52(-0.58%) |
Mar 17, 2021 | 88.57 | 89.32 | 88.50 | 89.08 | 3,078 | -0.22(-0.24%) |
Mar 16, 2021 | 90.08 | 90.08 | 89.29 | 89.29 | 4,725 | -0.92(-1.02%) |
Mar 15, 2021 | 89.72 | 90.22 | 89.72 | 90.22 | 5,361 | +0.89(+1.00%) |
Mar 12, 2021 | 88.82 | 89.38 | 88.82 | 89.33 | 4,411 | +0.27(+0.31%) |
Mar 11, 2021 | 88.59 | 89.07 | 88.50 | 89.05 | 3,136 | +1.16(+1.32%) |
Mar 10, 2021 | 87.66 | 87.89 | 87.35 | 87.89 | 5,639 | +0.37(+0.42%) |
Mar 09, 2021 | 87.54 | 88.20 | 87.44 | 87.52 | 22,972 | +1.04(+1.21%) |
Mar 08, 2021 | 86.79 | 87.29 | 86.47 | 86.47 | 5,442 | +0.15(+0.17%) |
Mar 05, 2021 | 84.27 | 86.40 | 83.21 | 86.33 | 5,042 | +2.17(+2.58%) |
Mar 04, 2021 | 85.36 | 85.53 | 83.17 | 84.16 | 8,843 | -1.82(-2.12%) |
Mar 03, 2021 | 86.25 | 86.49 | 85.98 | 85.98 | 7,762 | -0.76(-0.88%) |
Mar 02, 2021 | 87.57 | 87.57 | 86.54 | 86.74 | 9,057 | -0.61(-0.70%) |