Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.28 | 92.38 | 92.13 | 92.24 | 269,936 | +0.20(+0.22%) |
May 27, 2021 | 92.11 | 92.39 | 92.00 | 92.04 | 313,462 | +0.27(+0.29%) |
May 26, 2021 | 91.76 | 91.90 | 91.44 | 91.77 | 442,584 | +0.03(+0.03%) |
May 25, 2021 | 92.22 | 92.28 | 91.62 | 91.74 | 412,096 | -0.25(-0.27%) |
May 24, 2021 | 91.99 | 92.31 | 91.80 | 91.99 | 568,209 | +0.24(+0.26%) |
May 21, 2021 | 92.03 | 92.45 | 91.63 | 91.75 | 475,480 | +0.06(+0.07%) |
May 20, 2021 | 91.15 | 91.98 | 90.97 | 91.69 | 353,579 | +0.67(+0.74%) |
May 19, 2021 | 90.77 | 91.02 | 89.86 | 91.02 | 705,200 | -0.44(-0.48%) |
May 18, 2021 | 92.39 | 92.39 | 91.46 | 91.46 | 521,261 | -0.92(-1.00%) |
May 17, 2021 | 92.58 | 92.78 | 92.10 | 92.38 | 566,893 | -0.21(-0.23%) |
May 14, 2021 | 92.34 | 92.82 | 92.20 | 92.59 | 405,966 | +0.67(+0.73%) |
May 13, 2021 | 90.25 | 92.27 | 90.25 | 91.92 | 672,640 | +1.67(+1.85%) |
May 12, 2021 | 92.12 | 92.12 | 90.20 | 90.25 | 808,021 | -1.89(-2.05%) |
May 11, 2021 | 93.02 | 93.02 | 91.75 | 92.14 | 840,515 | -1.27(-1.36%) |
May 10, 2021 | 93.45 | 94.38 | 93.40 | 93.41 | 697,081 | +0.51(+0.55%) |
May 07, 2021 | 92.25 | 93.00 | 92.10 | 92.90 | 762,804 | +0.52(+0.56%) |
May 06, 2021 | 91.79 | 92.38 | 91.54 | 92.38 | 427,814 | +0.60(+0.65%) |
May 05, 2021 | 91.71 | 91.94 | 91.11 | 91.78 | 630,739 | +0.20(+0.22%) |
May 04, 2021 | 90.80 | 91.58 | 90.75 | 91.58 | 717,601 | +0.62(+0.68%) |
May 03, 2021 | 90.51 | 91.35 | 90.42 | 90.96 | 471,054 | +0.93(+1.03%) |
Apr 30, 2021 | 90.26 | 90.26 | 89.71 | 90.03 | 467,500 | -0.40(-0.44%) |
Apr 29, 2021 | 89.96 | 90.47 | 89.94 | 90.43 | 401,122 | +0.96(+1.07%) |
Apr 28, 2021 | 89.73 | 89.84 | 89.37 | 89.47 | 364,154 | -0.01(-0.01%) |
Apr 27, 2021 | 89.46 | 89.62 | 89.09 | 89.48 | 386,572 | +0.08(+0.09%) |
Apr 26, 2021 | 90.06 | 90.07 | 89.35 | 89.40 | 329,418 | -0.45(-0.50%) |
Apr 23, 2021 | 89.28 | 90.11 | 89.18 | 89.85 | 377,800 | +0.57(+0.64%) |
Apr 22, 2021 | 89.86 | 89.99 | 89.18 | 89.28 | 434,181 | -0.65(-0.72%) |
Apr 21, 2021 | 88.88 | 89.99 | 88.88 | 89.93 | 619,529 | +1.13(+1.27%) |
Apr 20, 2021 | 88.71 | 88.89 | 88.46 | 88.80 | 384,788 | -0.01(-0.01%) |
Apr 19, 2021 | 88.77 | 88.96 | 88.53 | 88.81 | 438,440 | +0.00(+0.00%) |
Apr 16, 2021 | 88.74 | 89.06 | 88.59 | 88.81 | 456,400 | +0.56(+0.63%) |
Apr 15, 2021 | 87.96 | 88.27 | 87.69 | 88.25 | 495,575 | +0.62(+0.71%) |
Apr 14, 2021 | 87.30 | 87.88 | 87.30 | 87.63 | 444,477 | +0.15(+0.17%) |
Apr 13, 2021 | 87.54 | 87.63 | 87.15 | 87.48 | 259,694 | -0.41(-0.47%) |
Apr 12, 2021 | 87.56 | 87.91 | 87.50 | 87.89 | 403,658 | +0.45(+0.51%) |
Apr 09, 2021 | 87.25 | 87.46 | 86.87 | 87.44 | 464,500 | +0.48(+0.55%) |
Apr 08, 2021 | 87.15 | 87.15 | 86.69 | 86.96 | 354,053 | -0.09(-0.10%) |
Apr 07, 2021 | 87.66 | 87.78 | 86.94 | 87.05 | 961,578 | -0.55(-0.63%) |
Apr 06, 2021 | 87.55 | 87.78 | 87.38 | 87.60 | 385,678 | +0.11(+0.13%) |
Apr 05, 2021 | 87.22 | 87.69 | 87.06 | 87.49 | 581,876 | +0.83(+0.96%) |
Apr 01, 2021 | 86.46 | 86.69 | 85.77 | 86.66 | 678,100 | +0.40(+0.46%) |
Mar 31, 2021 | 86.57 | 86.85 | 86.22 | 86.26 | 351,423 | -0.35(-0.40%) |
Mar 30, 2021 | 87.00 | 87.05 | 86.43 | 86.61 | 409,886 | -0.23(-0.26%) |
Mar 29, 2021 | 86.83 | 87.23 | 86.37 | 86.84 | 448,493 | -0.11(-0.13%) |
Mar 26, 2021 | 85.88 | 86.97 | 85.62 | 86.95 | 583,000 | +1.59(+1.86%) |
Mar 25, 2021 | 84.24 | 85.46 | 83.66 | 85.36 | 530,657 | +1.10(+1.31%) |
Mar 24, 2021 | 84.25 | 85.24 | 84.24 | 84.26 | 366,423 | +0.33(+0.39%) |
Mar 23, 2021 | 84.51 | 84.63 | 83.70 | 83.93 | 323,789 | -1.07(-1.26%) |
Mar 22, 2021 | 84.59 | 85.10 | 84.41 | 85.00 | 506,063 | +0.27(+0.32%) |
Mar 19, 2021 | 85.23 | 85.28 | 84.42 | 84.73 | 519,000 | -0.36(-0.42%) |
Mar 18, 2021 | 85.48 | 85.87 | 84.95 | 85.09 | 411,364 | -0.44(-0.51%) |
Mar 17, 2021 | 85.47 | 85.68 | 84.99 | 85.53 | 376,586 | +0.20(+0.23%) |
Mar 16, 2021 | 85.95 | 85.95 | 85.13 | 85.33 | 382,065 | -0.69(-0.80%) |
Mar 15, 2021 | 85.56 | 86.04 | 85.00 | 86.02 | 405,269 | +0.65(+0.76%) |
Mar 12, 2021 | 84.99 | 85.42 | 84.99 | 85.37 | 352,500 | +0.70(+0.83%) |
Mar 11, 2021 | 85.00 | 85.24 | 84.50 | 84.67 | 431,643 | -0.07(-0.08%) |
Mar 10, 2021 | 83.55 | 85.09 | 83.55 | 84.74 | 485,586 | +1.32(+1.58%) |
Mar 09, 2021 | 84.15 | 84.43 | 83.41 | 83.42 | 556,444 | -0.37(-0.44%) |
Mar 08, 2021 | 82.99 | 84.57 | 82.90 | 83.79 | 752,978 | +1.01(+1.22%) |
Mar 05, 2021 | 81.18 | 82.99 | 80.68 | 82.78 | 721,300 | +2.17(+2.69%) |
Mar 04, 2021 | 81.77 | 82.02 | 79.74 | 80.61 | 669,821 | -1.09(-1.33%) |
Mar 03, 2021 | 81.90 | 82.56 | 81.70 | 81.70 | 511,347 | -0.30(-0.37%) |
Mar 02, 2021 | 82.19 | 82.47 | 81.74 | 82.00 | 401,452 | -0.02(-0.02%) |