Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.93 | 92.37 | 91.33 | 92.08 | 8,204,132 | +0.69(+0.76%) |
May 27, 2021 | 92.37 | 93.07 | 91.00 | 91.39 | 13,189,663 | -0.98(-1.07%) |
May 26, 2021 | 92.73 | 93.07 | 91.96 | 92.37 | 10,405,816 | +0.22(+0.24%) |
May 25, 2021 | 93.54 | 93.70 | 91.92 | 92.15 | 8,886,439 | -1.53(-1.64%) |
May 24, 2021 | 93.11 | 93.89 | 92.27 | 93.69 | 7,632,396 | +1.31(+1.42%) |
May 21, 2021 | 92.36 | 93.33 | 91.99 | 92.37 | 11,669,339 | +0.50(+0.54%) |
May 20, 2021 | 91.44 | 92.33 | 90.47 | 91.88 | 10,941,756 | +0.32(+0.35%) |
May 19, 2021 | 92.11 | 92.52 | 90.47 | 91.56 | 16,639,715 | -2.64(-2.81%) |
May 18, 2021 | 96.65 | 96.76 | 94.01 | 94.20 | 14,381,288 | -2.92(-3.01%) |
May 17, 2021 | 95.61 | 97.18 | 95.51 | 97.12 | 14,478,639 | +1.17(+1.22%) |
May 14, 2021 | 94.48 | 96.25 | 94.48 | 95.94 | 10,410,300 | +2.45(+2.62%) |
May 13, 2021 | 92.96 | 94.54 | 92.41 | 93.50 | 11,081,202 | -0.60(-0.64%) |
May 12, 2021 | 93.78 | 96.54 | 93.53 | 94.10 | 13,300,218 | +0.59(+0.63%) |
May 11, 2021 | 94.94 | 96.04 | 93.09 | 93.52 | 14,549,153 | -2.52(-2.62%) |
May 10, 2021 | 97.67 | 99.13 | 95.99 | 96.03 | 15,499,412 | -0.39(-0.41%) |
May 07, 2021 | 94.74 | 97.00 | 94.39 | 96.43 | 11,721,209 | +0.88(+0.92%) |
May 06, 2021 | 95.49 | 95.65 | 94.15 | 95.55 | 11,014,611 | +0.05(+0.05%) |
May 05, 2021 | 94.92 | 96.01 | 93.62 | 95.50 | 14,697,270 | +2.50(+2.69%) |
May 04, 2021 | 92.87 | 93.35 | 91.90 | 93.00 | 9,930,751 | +0.51(+0.55%) |
May 03, 2021 | 91.13 | 92.66 | 90.47 | 92.49 | 9,056,362 | +2.16(+2.39%) |
Apr 30, 2021 | 92.01 | 92.37 | 90.25 | 90.34 | 15,665,376 | -3.36(-3.58%) |
Apr 29, 2021 | 93.27 | 94.35 | 92.68 | 93.69 | 11,107,403 | +1.47(+1.60%) |
Apr 28, 2021 | 90.75 | 92.78 | 90.60 | 92.22 | 9,945,585 | +2.21(+2.45%) |
Apr 27, 2021 | 89.23 | 90.36 | 88.97 | 90.01 | 7,870,188 | +1.03(+1.16%) |
Apr 26, 2021 | 88.76 | 89.98 | 88.75 | 88.98 | 6,433,359 | -0.03(-0.03%) |
Apr 23, 2021 | 88.61 | 89.55 | 88.28 | 89.00 | 7,716,366 | +0.53(+0.59%) |
Apr 22, 2021 | 90.16 | 90.16 | 88.41 | 88.48 | 13,265,585 | -1.56(-1.73%) |
Apr 21, 2021 | 87.93 | 90.27 | 87.77 | 90.04 | 9,427,873 | +1.23(+1.38%) |
Apr 20, 2021 | 90.13 | 90.27 | 88.09 | 88.81 | 11,162,663 | -1.69(-1.87%) |
Apr 19, 2021 | 90.42 | 91.00 | 89.58 | 90.50 | 8,064,199 | +0.26(+0.29%) |
Apr 16, 2021 | 90.98 | 91.47 | 89.77 | 90.24 | 8,511,279 | -0.40(-0.44%) |
Apr 15, 2021 | 91.16 | 91.39 | 90.21 | 90.64 | 8,968,191 | -0.74(-0.82%) |
Apr 14, 2021 | 89.97 | 92.32 | 89.92 | 91.39 | 11,630,907 | +1.78(+1.99%) |
Apr 13, 2021 | 89.01 | 89.92 | 88.78 | 89.61 | 7,792,299 | +0.40(+0.45%) |
Apr 12, 2021 | 90.86 | 91.03 | 88.97 | 89.20 | 8,951,606 | -1.00(-1.11%) |
Apr 09, 2021 | 90.38 | 90.87 | 89.49 | 90.20 | 8,173,552 | -0.09(-0.10%) |
Apr 08, 2021 | 90.73 | 90.82 | 89.46 | 90.29 | 9,448,448 | -1.03(-1.12%) |
Apr 07, 2021 | 90.69 | 91.65 | 90.50 | 91.32 | 8,784,508 | +0.53(+0.59%) |
Apr 06, 2021 | 91.37 | 92.10 | 90.67 | 90.78 | 9,269,833 | -0.82(-0.89%) |
Apr 05, 2021 | 92.67 | 92.75 | 91.30 | 91.60 | 9,916,611 | -1.09(-1.17%) |
Apr 01, 2021 | 91.99 | 92.78 | 91.33 | 92.68 | 9,716,141 | +0.84(+0.92%) |
Mar 31, 2021 | 92.51 | 93.10 | 91.68 | 91.84 | 10,216,364 | -1.00(-1.08%) |
Mar 30, 2021 | 92.96 | 93.63 | 92.54 | 92.84 | 7,169,325 | -0.87(-0.93%) |
Mar 29, 2021 | 93.25 | 94.24 | 92.64 | 93.71 | 8,602,815 | -0.49(-0.52%) |
Mar 26, 2021 | 93.38 | 94.25 | 92.34 | 94.20 | 11,204,419 | +2.11(+2.29%) |
Mar 25, 2021 | 90.06 | 92.25 | 89.46 | 92.09 | 12,707,192 | +0.32(+0.35%) |
Mar 24, 2021 | 90.27 | 92.69 | 90.20 | 91.76 | 12,580,776 | +2.39(+2.68%) |
Mar 23, 2021 | 88.92 | 91.41 | 88.25 | 89.37 | 16,863,952 | -0.50(-0.56%) |
Mar 22, 2021 | 90.33 | 91.59 | 89.67 | 89.87 | 14,271,164 | -0.74(-0.81%) |
Mar 19, 2021 | 91.10 | 91.93 | 90.05 | 90.61 | 21,097,524 | -0.65(-0.71%) |
Mar 18, 2021 | 93.79 | 94.24 | 90.90 | 91.26 | 15,112,535 | -3.43(-3.62%) |
Mar 17, 2021 | 93.96 | 95.15 | 93.43 | 94.68 | 10,459,667 | +0.34(+0.36%) |
Mar 16, 2021 | 95.12 | 95.43 | 93.85 | 94.34 | 13,345,362 | -2.29(-2.37%) |
Mar 15, 2021 | 97.75 | 98.07 | 95.44 | 96.63 | 11,967,544 | -1.15(-1.17%) |
Mar 12, 2021 | 97.85 | 98.78 | 97.04 | 97.78 | 12,471,008 | +0.32(+0.33%) |
Mar 11, 2021 | 97.86 | 98.64 | 97.19 | 97.45 | 12,527,796 | -0.16(-0.16%) |
Mar 10, 2021 | 96.26 | 98.17 | 96.15 | 97.61 | 19,833,938 | +1.64(+1.71%) |
Mar 09, 2021 | 95.59 | 97.01 | 94.55 | 95.97 | 21,686,116 | -0.22(-0.23%) |
Mar 08, 2021 | 96.29 | 96.79 | 94.71 | 96.19 | 20,568,344 | +0.66(+0.69%) |
Mar 05, 2021 | 93.62 | 95.65 | 93.03 | 95.53 | 26,970,314 | +3.94(+4.31%) |
Mar 04, 2021 | 91.47 | 94.29 | 90.39 | 91.59 | 26,160,666 | +0.80(+0.88%) |
Mar 03, 2021 | 90.76 | 92.68 | 90.62 | 90.79 | 17,059,842 | +1.01(+1.12%) |
Mar 02, 2021 | 89.33 | 90.55 | 89.14 | 89.78 | 12,139,413 | +0.34(+0.38%) |