Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.96 | 93.10 | 91.40 | 91.54 | 1,969,590 | -0.76(-0.83%) |
May 27, 2021 | 91.36 | 92.37 | 90.71 | 92.30 | 6,177,635 | +2.13(+2.36%) |
May 26, 2021 | 89.32 | 90.68 | 88.74 | 90.17 | 1,393,540 | +0.85(+0.96%) |
May 25, 2021 | 90.88 | 91.56 | 89.30 | 89.32 | 1,402,767 | -1.39(-1.53%) |
May 24, 2021 | 90.65 | 91.32 | 89.60 | 90.71 | 1,159,126 | +0.89(+1.00%) |
May 21, 2021 | 89.67 | 90.80 | 89.30 | 89.82 | 1,409,396 | +0.57(+0.64%) |
May 20, 2021 | 89.74 | 90.46 | 88.18 | 89.25 | 1,619,774 | -0.46(-0.52%) |
May 19, 2021 | 90.33 | 90.63 | 88.45 | 89.71 | 1,888,816 | -2.38(-2.59%) |
May 18, 2021 | 93.77 | 93.94 | 92.01 | 92.09 | 1,851,654 | -1.77(-1.89%) |
May 17, 2021 | 92.64 | 94.10 | 91.99 | 93.86 | 1,868,823 | +1.15(+1.24%) |
May 14, 2021 | 90.41 | 92.85 | 90.36 | 92.72 | 1,571,389 | +2.87(+3.19%) |
May 13, 2021 | 89.32 | 90.69 | 88.48 | 89.85 | 1,305,165 | +0.39(+0.44%) |
May 12, 2021 | 91.50 | 92.52 | 89.31 | 89.46 | 1,282,205 | -2.01(-2.19%) |
May 11, 2021 | 90.67 | 92.05 | 89.50 | 91.47 | 1,439,329 | -0.74(-0.80%) |
May 10, 2021 | 93.64 | 94.91 | 92.08 | 92.21 | 2,054,678 | -0.50(-0.54%) |
May 07, 2021 | 91.54 | 93.02 | 91.04 | 92.71 | 1,258,953 | -0.06(-0.06%) |
May 06, 2021 | 91.31 | 92.93 | 90.26 | 92.77 | 1,779,364 | +1.70(+1.87%) |
May 05, 2021 | 90.60 | 91.52 | 89.07 | 91.07 | 2,276,658 | +2.22(+2.50%) |
May 04, 2021 | 87.03 | 88.87 | 86.17 | 88.85 | 3,186,794 | +1.17(+1.33%) |
May 03, 2021 | 85.31 | 88.61 | 84.76 | 87.68 | 2,306,717 | +3.36(+3.98%) |
Apr 30, 2021 | 85.77 | 86.99 | 83.91 | 84.32 | 1,859,579 | -3.05(-3.49%) |
Apr 29, 2021 | 87.17 | 87.93 | 85.99 | 87.37 | 1,449,027 | +0.92(+1.06%) |
Apr 28, 2021 | 85.73 | 86.93 | 85.55 | 86.45 | 1,580,818 | +1.18(+1.38%) |
Apr 27, 2021 | 84.76 | 85.61 | 84.51 | 85.27 | 975,031 | -0.02(-0.03%) |
Apr 26, 2021 | 85.20 | 86.50 | 84.72 | 85.30 | 1,397,527 | +0.43(+0.51%) |
Apr 23, 2021 | 83.29 | 85.36 | 82.70 | 84.87 | 1,531,461 | +1.96(+2.36%) |
Apr 22, 2021 | 87.41 | 87.67 | 82.84 | 82.91 | 2,402,463 | -4.97(-5.66%) |
Apr 21, 2021 | 84.84 | 87.92 | 84.49 | 87.88 | 1,086,532 | +2.83(+3.33%) |
Apr 20, 2021 | 86.75 | 87.07 | 84.34 | 85.05 | 1,245,570 | -2.08(-2.39%) |
Apr 19, 2021 | 87.57 | 87.83 | 86.04 | 87.13 | 1,006,305 | -0.28(-0.33%) |
Apr 16, 2021 | 87.96 | 88.72 | 86.88 | 87.42 | 1,423,565 | +0.37(+0.42%) |
Apr 15, 2021 | 87.16 | 87.49 | 85.39 | 87.05 | 1,130,972 | +0.13(+0.15%) |
Apr 14, 2021 | 85.35 | 87.55 | 85.35 | 86.92 | 1,899,785 | +1.93(+2.27%) |
Apr 13, 2021 | 85.00 | 85.18 | 83.18 | 85.00 | 1,546,556 | -0.65(-0.76%) |
Apr 12, 2021 | 85.16 | 86.06 | 84.59 | 85.65 | 1,566,026 | +1.05(+1.24%) |
Apr 09, 2021 | 84.05 | 84.97 | 83.46 | 84.60 | 2,202,091 | +0.88(+1.05%) |
Apr 08, 2021 | 83.96 | 84.13 | 81.69 | 83.72 | 1,665,651 | -0.49(-0.58%) |
Apr 07, 2021 | 85.41 | 85.87 | 83.96 | 84.21 | 1,372,421 | -0.97(-1.14%) |
Apr 06, 2021 | 84.45 | 86.20 | 84.45 | 85.18 | 2,057,445 | +0.47(+0.56%) |
Apr 05, 2021 | 86.61 | 86.70 | 84.46 | 84.70 | 1,669,763 | -1.09(-1.27%) |
Apr 01, 2021 | 85.37 | 86.01 | 84.58 | 85.79 | 1,467,240 | +1.22(+1.44%) |
Mar 31, 2021 | 85.29 | 86.14 | 84.21 | 84.57 | 1,554,503 | -0.80(-0.93%) |
Mar 30, 2021 | 84.53 | 86.00 | 84.04 | 85.37 | 1,108,989 | +0.65(+0.77%) |
Mar 29, 2021 | 85.65 | 88.34 | 84.62 | 84.72 | 1,546,226 | -1.09(-1.27%) |
Mar 26, 2021 | 86.77 | 86.97 | 84.44 | 85.81 | 1,576,982 | +0.75(+0.88%) |
Mar 25, 2021 | 81.89 | 85.31 | 81.47 | 85.06 | 1,645,530 | +2.05(+2.47%) |
Mar 24, 2021 | 83.11 | 85.20 | 82.85 | 83.01 | 2,015,709 | +1.52(+1.87%) |
Mar 23, 2021 | 84.54 | 84.87 | 80.94 | 81.49 | 3,711,334 | -4.67(-5.42%) |
Mar 22, 2021 | 86.77 | 86.88 | 84.44 | 86.16 | 2,219,448 | -0.63(-0.72%) |
Mar 19, 2021 | 87.12 | 87.87 | 84.45 | 86.78 | 6,249,983 | -1.08(-1.23%) |
Mar 18, 2021 | 88.92 | 91.63 | 87.32 | 87.87 | 2,786,047 | -0.50(-0.57%) |
Mar 17, 2021 | 86.13 | 88.74 | 86.09 | 88.37 | 1,924,325 | +2.73(+3.19%) |
Mar 16, 2021 | 87.04 | 87.53 | 85.13 | 85.64 | 1,658,149 | -1.85(-2.11%) |
Mar 15, 2021 | 88.13 | 88.43 | 86.19 | 87.48 | 1,974,765 | -0.89(-1.01%) |
Mar 12, 2021 | 89.40 | 89.88 | 87.86 | 88.38 | 1,754,636 | -0.63(-0.70%) |
Mar 11, 2021 | 89.04 | 90.20 | 88.72 | 89.00 | 1,838,341 | +0.49(+0.55%) |
Mar 10, 2021 | 87.03 | 89.55 | 86.73 | 88.52 | 2,657,526 | +1.41(+1.61%) |
Mar 09, 2021 | 88.77 | 89.30 | 87.04 | 87.11 | 2,404,609 | -1.29(-1.46%) |
Mar 08, 2021 | 88.52 | 89.99 | 88.13 | 88.40 | 3,031,654 | +0.71(+0.81%) |
Mar 05, 2021 | 86.61 | 88.24 | 84.48 | 87.69 | 2,819,572 | +2.25(+2.64%) |
Mar 04, 2021 | 86.54 | 87.66 | 83.50 | 85.44 | 2,710,309 | -1.32(-1.52%) |
Mar 03, 2021 | 86.63 | 88.52 | 86.30 | 86.76 | 2,690,104 | -0.07(-0.08%) |
Mar 02, 2021 | 86.38 | 88.08 | 86.08 | 86.84 | 2,681,289 | +1.26(+1.47%) |