Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.63 | 91.68 | 91.50 | 91.53 | 7,206,944 | +0.00(+0.00%) |
May 27, 2021 | 91.65 | 91.71 | 91.50 | 91.53 | 6,966,222 | -0.04(-0.05%) |
May 26, 2021 | 91.52 | 91.58 | 91.46 | 91.57 | 7,902,978 | +0.05(+0.06%) |
May 25, 2021 | 91.57 | 91.60 | 91.45 | 91.52 | 6,208,921 | -0.03(-0.04%) |
May 24, 2021 | 91.45 | 91.66 | 91.40 | 91.55 | 12,692,911 | +0.16(+0.17%) |
May 21, 2021 | 91.41 | 91.46 | 91.23 | 91.39 | 11,061,431 | +0.14(+0.16%) |
May 20, 2021 | 91.02 | 91.45 | 91.01 | 91.25 | 12,544,893 | +0.36(+0.40%) |
May 19, 2021 | 90.95 | 91.13 | 90.86 | 90.89 | 15,492,229 | -0.26(-0.29%) |
May 18, 2021 | 91.38 | 91.39 | 91.13 | 91.15 | 6,729,194 | -0.20(-0.22%) |
May 17, 2021 | 91.50 | 91.51 | 91.29 | 91.35 | 8,390,097 | -0.10(-0.11%) |
May 14, 2021 | 91.32 | 91.50 | 91.31 | 91.45 | 11,735,461 | +0.28(+0.30%) |
May 13, 2021 | 90.99 | 91.32 | 90.99 | 91.18 | 9,729,553 | +0.24(+0.26%) |
May 12, 2021 | 91.22 | 91.28 | 90.94 | 90.94 | 11,975,288 | -0.44(-0.48%) |
May 11, 2021 | 91.20 | 91.42 | 91.13 | 91.38 | 19,178,940 | -0.10(-0.11%) |
May 10, 2021 | 91.65 | 91.69 | 91.46 | 91.48 | 10,065,739 | -0.14(-0.16%) |
May 07, 2021 | 91.67 | 91.75 | 91.55 | 91.62 | 7,873,531 | +0.10(+0.11%) |
May 06, 2021 | 91.64 | 91.68 | 91.48 | 91.52 | 13,497,498 | -0.08(-0.09%) |
May 05, 2021 | 91.51 | 91.66 | 91.40 | 91.60 | 17,966,642 | +0.18(+0.20%) |
May 04, 2021 | 91.44 | 91.45 | 91.26 | 91.42 | 15,319,367 | -0.03(-0.03%) |
May 03, 2021 | 91.50 | 91.62 | 91.45 | 91.45 | 7,775,957 | -0.02(-0.02%) |
Apr 30, 2021 | 91.41 | 91.54 | 91.39 | 91.46 | 11,209,015 | -0.04(-0.05%) |
Apr 29, 2021 | 91.57 | 91.58 | 91.39 | 91.50 | 9,256,165 | +0.09(+0.10%) |
Apr 28, 2021 | 91.29 | 91.48 | 91.18 | 91.41 | 7,321,668 | +0.15(+0.17%) |
Apr 27, 2021 | 91.34 | 91.36 | 91.24 | 91.26 | 6,030,288 | -0.03(-0.04%) |
Apr 26, 2021 | 91.40 | 91.49 | 91.29 | 91.29 | 5,070,026 | -0.09(-0.10%) |
Apr 23, 2021 | 91.21 | 91.43 | 91.15 | 91.39 | 8,752,591 | +0.23(+0.26%) |
Apr 22, 2021 | 91.27 | 91.31 | 91.09 | 91.15 | 6,668,727 | -0.09(-0.10%) |
Apr 21, 2021 | 90.96 | 91.26 | 90.95 | 91.24 | 7,898,153 | +0.21(+0.23%) |
Apr 20, 2021 | 91.08 | 91.15 | 90.95 | 91.03 | 9,180,444 | -0.17(-0.18%) |
Apr 19, 2021 | 91.20 | 91.29 | 91.14 | 91.20 | 9,287,962 | -0.08(-0.09%) |
Apr 16, 2021 | 91.54 | 91.54 | 91.29 | 91.29 | 9,020,300 | -0.18(-0.20%) |
Apr 15, 2021 | 91.27 | 91.50 | 91.23 | 91.47 | 9,831,579 | +0.38(+0.41%) |
Apr 14, 2021 | 91.12 | 91.28 | 91.07 | 91.09 | 9,198,098 | -0.06(-0.06%) |
Apr 13, 2021 | 91.04 | 91.19 | 90.88 | 91.15 | 13,071,120 | +0.03(+0.04%) |
Apr 12, 2021 | 91.05 | 91.14 | 90.99 | 91.12 | 12,041,630 | -0.08(-0.08%) |
Apr 09, 2021 | 91.18 | 91.19 | 91.11 | 91.19 | 8,587,333 | -0.08(-0.08%) |
Apr 08, 2021 | 91.33 | 91.35 | 91.22 | 91.27 | 6,813,489 | +0.03(+0.04%) |
Apr 07, 2021 | 91.26 | 91.30 | 91.14 | 91.23 | 10,584,413 | +0.01(+0.01%) |
Apr 06, 2021 | 91.08 | 91.28 | 91.03 | 91.23 | 7,544,376 | +0.16(+0.17%) |
Apr 05, 2021 | 91.07 | 91.13 | 90.98 | 91.07 | 9,600,954 | +0.08(+0.09%) |
Apr 01, 2021 | 90.89 | 91.02 | 90.74 | 90.98 | 15,682,567 | +0.19(+0.21%) |
Mar 31, 2021 | 90.50 | 90.84 | 90.50 | 90.79 | 18,293,164 | +0.35(+0.39%) |
Mar 30, 2021 | 90.54 | 90.54 | 90.40 | 90.44 | 11,640,279 | -0.19(-0.21%) |
Mar 29, 2021 | 90.45 | 90.66 | 90.35 | 90.64 | 11,207,256 | +0.08(+0.09%) |
Mar 26, 2021 | 90.35 | 90.56 | 90.17 | 90.55 | 10,874,406 | +0.33(+0.36%) |
Mar 25, 2021 | 90.17 | 90.26 | 89.98 | 90.23 | 12,116,806 | +0.08(+0.08%) |
Mar 24, 2021 | 90.12 | 90.45 | 90.12 | 90.15 | 19,719,620 | +0.10(+0.11%) |
Mar 23, 2021 | 89.97 | 90.10 | 89.87 | 90.05 | 15,888,341 | +0.05(+0.06%) |
Mar 22, 2021 | 89.83 | 90.12 | 89.78 | 90.00 | 14,249,764 | +0.24(+0.27%) |
Mar 19, 2021 | 89.41 | 89.78 | 89.23 | 89.76 | 19,718,878 | +0.42(+0.47%) |
Mar 18, 2021 | 89.71 | 89.74 | 89.28 | 89.34 | 18,028,320 | -0.65(-0.72%) |
Mar 17, 2021 | 89.75 | 90.30 | 89.67 | 89.99 | 12,138,002 | +0.12(+0.13%) |
Mar 16, 2021 | 90.13 | 90.13 | 89.84 | 89.88 | 12,846,201 | -0.28(-0.31%) |
Mar 15, 2021 | 90.08 | 90.19 | 89.96 | 90.16 | 9,711,057 | +0.03(+0.03%) |
Mar 12, 2021 | 90.20 | 90.23 | 90.03 | 90.14 | 10,636,661 | -0.21(-0.23%) |
Mar 11, 2021 | 90.31 | 90.55 | 90.26 | 90.34 | 14,033,345 | +0.32(+0.35%) |
Mar 10, 2021 | 89.85 | 90.18 | 89.82 | 90.03 | 17,514,250 | +0.28(+0.32%) |
Mar 09, 2021 | 89.87 | 90.11 | 89.72 | 89.74 | 17,283,866 | +0.08(+0.09%) |
Mar 08, 2021 | 90.21 | 90.29 | 89.62 | 89.66 | 19,477,506 | -0.63(-0.70%) |
Mar 05, 2021 | 90.16 | 90.39 | 89.78 | 90.29 | 19,200,968 | +0.26(+0.29%) |
Mar 04, 2021 | 90.47 | 90.67 | 89.75 | 90.04 | 16,256,210 | -0.42(-0.46%) |
Mar 03, 2021 | 90.56 | 90.59 | 90.33 | 90.45 | 11,353,670 | -0.16(-0.18%) |
Mar 02, 2021 | 90.82 | 90.87 | 90.61 | 90.61 | 9,392,396 | -0.20(-0.22%) |