Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.21 | 89.39 | 88.63 | 88.87 | 347,019 | -0.20(-0.22%) |
May 27, 2021 | 88.82 | 89.46 | 88.58 | 89.07 | 562,550 | +0.49(+0.56%) |
May 26, 2021 | 89.16 | 89.41 | 88.51 | 88.58 | 382,508 | -0.52(-0.59%) |
May 25, 2021 | 89.84 | 90.17 | 89.03 | 89.10 | 264,517 | -0.43(-0.48%) |
May 24, 2021 | 89.66 | 89.81 | 88.81 | 89.53 | 255,847 | +0.16(+0.18%) |
May 21, 2021 | 89.92 | 90.46 | 89.04 | 89.37 | 377,641 | -0.15(-0.17%) |
May 20, 2021 | 88.85 | 90.11 | 88.56 | 89.52 | 402,352 | +0.66(+0.74%) |
May 19, 2021 | 89.26 | 90.20 | 88.69 | 88.86 | 610,009 | -1.43(-1.58%) |
May 18, 2021 | 91.50 | 91.86 | 90.26 | 90.29 | 551,604 | -1.41(-1.53%) |
May 17, 2021 | 91.87 | 92.66 | 91.24 | 91.69 | 409,951 | -0.46(-0.49%) |
May 14, 2021 | 93.09 | 93.59 | 91.65 | 92.15 | 462,872 | -0.09(-0.10%) |
May 13, 2021 | 90.32 | 92.86 | 89.82 | 92.25 | 541,108 | +2.35(+2.61%) |
May 12, 2021 | 92.12 | 92.37 | 89.93 | 89.90 | 350,956 | -2.42(-2.62%) |
May 11, 2021 | 92.34 | 93.07 | 91.48 | 92.32 | 414,940 | -0.72(-0.78%) |
May 10, 2021 | 92.91 | 94.36 | 92.91 | 93.04 | 439,299 | +0.43(+0.46%) |
May 07, 2021 | 92.91 | 93.45 | 92.38 | 92.62 | 522,710 | -0.18(-0.19%) |
May 06, 2021 | 92.57 | 93.12 | 92.15 | 92.80 | 446,224 | +0.32(+0.35%) |
May 05, 2021 | 93.01 | 93.45 | 92.07 | 92.47 | 628,948 | -0.43(-0.46%) |
May 04, 2021 | 91.30 | 93.07 | 91.15 | 92.90 | 443,351 | +1.12(+1.22%) |
May 03, 2021 | 90.99 | 92.55 | 90.23 | 91.78 | 534,487 | +1.66(+1.85%) |
Apr 30, 2021 | 89.76 | 90.68 | 89.71 | 90.12 | 662,593 | +0.18(+0.20%) |
Apr 29, 2021 | 90.23 | 90.81 | 89.63 | 89.94 | 340,245 | +0.11(+0.13%) |
Apr 28, 2021 | 89.95 | 90.55 | 89.38 | 89.82 | 382,383 | +0.18(+0.20%) |
Apr 27, 2021 | 89.36 | 89.83 | 88.39 | 89.64 | 389,981 | +0.22(+0.24%) |
Apr 26, 2021 | 90.22 | 90.76 | 89.35 | 89.42 | 400,780 | -0.63(-0.70%) |
Apr 23, 2021 | 89.69 | 90.35 | 89.36 | 90.05 | 411,384 | +0.62(+0.69%) |
Apr 22, 2021 | 89.72 | 90.30 | 89.32 | 89.43 | 489,034 | -0.36(-0.40%) |
Apr 21, 2021 | 88.95 | 90.31 | 88.53 | 89.79 | 543,806 | +1.05(+1.19%) |
Apr 20, 2021 | 88.65 | 90.03 | 88.36 | 88.74 | 600,439 | +0.29(+0.33%) |
Apr 19, 2021 | 88.64 | 88.99 | 87.72 | 88.45 | 753,582 | -0.37(-0.42%) |
Apr 16, 2021 | 87.85 | 88.89 | 87.45 | 88.82 | 680,273 | +2.14(+2.47%) |
Apr 15, 2021 | 86.52 | 86.97 | 85.75 | 86.68 | 539,314 | +0.60(+0.70%) |
Apr 14, 2021 | 86.08 | 86.83 | 85.56 | 86.08 | 555,729 | -0.26(-0.30%) |
Apr 13, 2021 | 86.83 | 86.96 | 85.88 | 86.34 | 524,656 | -0.82(-0.94%) |
Apr 12, 2021 | 86.94 | 88.34 | 86.65 | 87.16 | 629,341 | +0.33(+0.38%) |
Apr 09, 2021 | 86.91 | 87.23 | 85.64 | 86.83 | 733,210 | +0.00(+0.00%) |
Apr 08, 2021 | 85.29 | 87.37 | 84.40 | 86.83 | 1,009,369 | +1.47(+1.72%) |
Apr 07, 2021 | 88.29 | 88.94 | 84.39 | 85.36 | 1,246,543 | -3.91(-4.38%) |
Apr 06, 2021 | 88.89 | 89.76 | 88.31 | 89.27 | 823,818 | +0.29(+0.33%) |
Apr 05, 2021 | 88.20 | 89.22 | 87.63 | 88.98 | 429,685 | +1.51(+1.73%) |
Apr 01, 2021 | 87.24 | 87.87 | 86.21 | 87.46 | 448,296 | +0.55(+0.63%) |
Mar 31, 2021 | 88.46 | 89.21 | 86.88 | 86.91 | 1,003,161 | -1.72(-1.94%) |
Mar 30, 2021 | 89.72 | 89.83 | 88.35 | 88.64 | 547,593 | -1.06(-1.18%) |
Mar 29, 2021 | 89.15 | 90.42 | 88.73 | 89.69 | 520,169 | +0.41(+0.46%) |
Mar 26, 2021 | 87.04 | 89.33 | 86.70 | 89.29 | 488,032 | +2.63(+3.04%) |
Mar 25, 2021 | 85.78 | 86.91 | 84.37 | 86.66 | 511,125 | +1.23(+1.44%) |
Mar 24, 2021 | 84.14 | 86.24 | 83.91 | 85.43 | 576,829 | +1.24(+1.47%) |
Mar 23, 2021 | 83.95 | 85.83 | 83.53 | 84.19 | 543,433 | +0.20(+0.24%) |
Mar 22, 2021 | 82.98 | 84.27 | 82.50 | 83.99 | 374,430 | +0.77(+0.92%) |
Mar 19, 2021 | 84.38 | 84.38 | 82.99 | 83.22 | 1,269,856 | -0.96(-1.14%) |
Mar 18, 2021 | 83.03 | 84.52 | 82.72 | 84.18 | 451,071 | +0.93(+1.11%) |
Mar 17, 2021 | 83.25 | 83.88 | 82.40 | 83.25 | 423,999 | -0.08(-0.09%) |
Mar 16, 2021 | 84.26 | 84.54 | 82.62 | 83.33 | 530,125 | -0.91(-1.08%) |
Mar 15, 2021 | 83.31 | 84.24 | 82.62 | 84.24 | 391,889 | +1.46(+1.76%) |
Mar 12, 2021 | 82.40 | 83.07 | 82.02 | 82.78 | 438,573 | +0.57(+0.69%) |
Mar 11, 2021 | 83.91 | 84.35 | 82.11 | 82.21 | 547,117 | -1.19(-1.43%) |
Mar 10, 2021 | 81.38 | 83.89 | 81.21 | 83.40 | 698,101 | +2.12(+2.61%) |
Mar 09, 2021 | 82.05 | 82.82 | 81.18 | 81.28 | 687,131 | +0.27(+0.34%) |
Mar 08, 2021 | 79.05 | 82.02 | 78.88 | 81.01 | 751,027 | +1.98(+2.50%) |
Mar 05, 2021 | 76.52 | 79.36 | 75.79 | 79.03 | 696,962 | +2.98(+3.92%) |
Mar 04, 2021 | 76.78 | 77.97 | 75.58 | 76.05 | 895,495 | -0.70(-0.91%) |
Mar 03, 2021 | 77.61 | 77.71 | 76.52 | 76.75 | 683,733 | -0.63(-0.82%) |
Mar 02, 2021 | 76.82 | 77.91 | 75.87 | 77.38 | 761,624 | +0.65(+0.85%) |