Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.23 | 94.37 | 92.65 | 92.79 | 1,943,044 | -0.77(-0.83%) |
May 27, 2021 | 92.61 | 93.63 | 91.95 | 93.56 | 6,094,371 | +2.16(+2.36%) |
May 26, 2021 | 90.54 | 91.92 | 89.96 | 91.41 | 1,374,758 | +0.87(+0.96%) |
May 25, 2021 | 92.12 | 92.81 | 90.52 | 90.54 | 1,383,860 | -1.41(-1.53%) |
May 24, 2021 | 91.89 | 92.57 | 90.83 | 91.95 | 1,143,503 | +0.91(+1.00%) |
May 21, 2021 | 90.90 | 92.04 | 90.52 | 91.04 | 1,390,400 | +0.58(+0.64%) |
May 20, 2021 | 90.97 | 91.69 | 89.38 | 90.47 | 1,597,942 | -0.47(-0.52%) |
May 19, 2021 | 91.56 | 91.87 | 89.66 | 90.94 | 1,863,358 | -2.41(-2.59%) |
May 18, 2021 | 95.05 | 95.22 | 93.27 | 93.35 | 1,826,697 | -1.80(-1.89%) |
May 17, 2021 | 93.91 | 95.39 | 93.24 | 95.15 | 1,843,635 | +1.16(+1.24%) |
May 14, 2021 | 91.64 | 94.12 | 91.60 | 93.98 | 1,550,210 | +2.91(+3.19%) |
May 13, 2021 | 90.54 | 91.93 | 89.68 | 91.08 | 1,287,573 | +0.40(+0.44%) |
May 12, 2021 | 92.75 | 93.79 | 90.53 | 90.68 | 1,264,923 | -2.04(-2.19%) |
May 11, 2021 | 91.91 | 93.31 | 90.72 | 92.72 | 1,419,929 | -0.75(-0.80%) |
May 10, 2021 | 94.92 | 96.21 | 93.34 | 93.47 | 2,026,985 | -0.51(-0.54%) |
May 07, 2021 | 92.79 | 94.29 | 92.29 | 93.98 | 1,241,984 | -0.06(-0.06%) |
May 06, 2021 | 92.56 | 94.20 | 91.49 | 94.03 | 1,755,382 | +1.72(+1.87%) |
May 05, 2021 | 91.83 | 92.77 | 90.29 | 92.31 | 2,245,972 | +2.25(+2.50%) |
May 04, 2021 | 88.22 | 90.08 | 87.35 | 90.06 | 3,143,841 | +1.19(+1.33%) |
May 03, 2021 | 86.47 | 89.82 | 85.92 | 88.88 | 2,275,627 | +3.40(+3.98%) |
Apr 30, 2021 | 86.94 | 88.18 | 85.05 | 85.47 | 1,834,515 | -3.09(-3.49%) |
Apr 29, 2021 | 88.37 | 89.13 | 87.16 | 88.56 | 1,429,497 | +0.93(+1.06%) |
Apr 28, 2021 | 86.90 | 88.12 | 86.72 | 87.63 | 1,559,511 | +1.19(+1.38%) |
Apr 27, 2021 | 85.92 | 86.78 | 85.66 | 86.44 | 961,889 | -0.02(-0.03%) |
Apr 26, 2021 | 86.36 | 87.68 | 85.88 | 86.46 | 1,378,691 | +0.44(+0.51%) |
Apr 23, 2021 | 84.43 | 86.53 | 83.83 | 86.03 | 1,510,820 | +1.99(+2.36%) |
Apr 22, 2021 | 88.60 | 88.87 | 83.97 | 84.04 | 2,370,082 | -5.04(-5.66%) |
Apr 21, 2021 | 86.00 | 89.12 | 85.65 | 89.08 | 1,071,887 | +2.87(+3.33%) |
Apr 20, 2021 | 87.94 | 88.26 | 85.49 | 86.22 | 1,228,782 | -2.11(-2.39%) |
Apr 19, 2021 | 88.77 | 89.02 | 87.22 | 88.32 | 992,741 | -0.29(-0.33%) |
Apr 16, 2021 | 89.17 | 89.93 | 88.07 | 88.61 | 1,404,378 | +0.37(+0.42%) |
Apr 15, 2021 | 88.35 | 88.69 | 86.56 | 88.24 | 1,115,729 | +0.13(+0.15%) |
Apr 14, 2021 | 86.51 | 88.74 | 86.51 | 88.11 | 1,874,179 | +1.95(+2.27%) |
Apr 13, 2021 | 86.16 | 86.35 | 84.31 | 86.16 | 1,525,711 | -0.66(-0.76%) |
Apr 12, 2021 | 86.32 | 87.24 | 85.75 | 86.82 | 1,544,919 | +1.06(+1.24%) |
Apr 09, 2021 | 85.19 | 86.13 | 84.60 | 85.75 | 2,172,411 | +0.89(+1.05%) |
Apr 08, 2021 | 85.11 | 85.28 | 82.80 | 84.86 | 1,643,201 | -0.49(-0.58%) |
Apr 07, 2021 | 86.58 | 87.04 | 85.11 | 85.36 | 1,353,923 | -0.98(-1.14%) |
Apr 06, 2021 | 85.61 | 87.38 | 85.61 | 86.34 | 2,029,714 | +0.48(+0.56%) |
Apr 05, 2021 | 87.79 | 87.88 | 85.61 | 85.86 | 1,647,258 | -1.10(-1.27%) |
Apr 01, 2021 | 86.54 | 87.19 | 85.74 | 86.97 | 1,447,465 | +1.24(+1.44%) |
Mar 31, 2021 | 86.45 | 87.32 | 85.36 | 85.73 | 1,533,552 | -0.81(-0.93%) |
Mar 30, 2021 | 85.69 | 87.17 | 85.19 | 86.54 | 1,094,042 | +0.66(+0.77%) |
Mar 29, 2021 | 86.83 | 89.54 | 85.78 | 85.88 | 1,525,386 | -1.10(-1.27%) |
Mar 26, 2021 | 87.95 | 88.16 | 85.59 | 86.98 | 1,555,727 | +0.76(+0.88%) |
Mar 25, 2021 | 83.01 | 86.47 | 82.58 | 86.22 | 1,623,351 | +2.08(+2.47%) |
Mar 24, 2021 | 84.25 | 86.36 | 83.98 | 84.15 | 1,988,541 | +1.54(+1.87%) |
Mar 23, 2021 | 85.70 | 86.03 | 82.05 | 82.61 | 3,661,312 | -4.73(-5.42%) |
Mar 22, 2021 | 87.95 | 88.07 | 85.60 | 87.34 | 2,189,534 | -0.63(-0.72%) |
Mar 19, 2021 | 88.31 | 89.07 | 85.61 | 87.97 | 6,165,745 | -1.10(-1.23%) |
Mar 18, 2021 | 90.14 | 92.88 | 88.51 | 89.07 | 2,748,496 | -0.51(-0.57%) |
Mar 17, 2021 | 87.31 | 89.96 | 87.26 | 89.58 | 1,898,389 | +2.77(+3.19%) |
Mar 16, 2021 | 88.23 | 88.73 | 86.29 | 86.81 | 1,635,800 | -1.87(-2.11%) |
Mar 15, 2021 | 89.34 | 89.63 | 87.37 | 88.68 | 1,948,148 | -0.91(-1.01%) |
Mar 12, 2021 | 90.62 | 91.11 | 89.06 | 89.59 | 1,730,986 | -0.63(-0.70%) |
Mar 11, 2021 | 90.25 | 91.43 | 89.93 | 90.22 | 1,813,563 | +0.49(+0.55%) |
Mar 10, 2021 | 88.22 | 90.77 | 87.91 | 89.73 | 2,621,708 | +1.43(+1.61%) |
Mar 09, 2021 | 89.98 | 90.52 | 88.23 | 88.30 | 2,372,199 | -1.31(-1.46%) |
Mar 08, 2021 | 89.73 | 91.22 | 89.33 | 89.61 | 2,990,793 | +0.72(+0.81%) |
Mar 05, 2021 | 87.80 | 89.45 | 85.64 | 88.89 | 2,781,570 | +2.28(+2.64%) |
Mar 04, 2021 | 87.72 | 88.86 | 84.64 | 86.61 | 2,673,779 | -1.34(-1.52%) |
Mar 03, 2021 | 87.82 | 89.73 | 87.48 | 87.95 | 2,653,846 | -0.07(-0.08%) |
Mar 02, 2021 | 87.56 | 89.28 | 87.26 | 88.02 | 2,645,150 | +1.27(+1.47%) |