Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.40 | 95.61 | 95.30 | 95.35 | 2,051,222 | +0.28(+0.30%) |
May 27, 2021 | 95.18 | 95.31 | 95.02 | 95.06 | 2,875,150 | +0.10(+0.11%) |
May 26, 2021 | 94.84 | 95.06 | 94.72 | 94.96 | 1,696,028 | +0.23(+0.24%) |
May 25, 2021 | 95.22 | 95.23 | 94.62 | 94.73 | 2,361,125 | +0.00(+0.00%) |
May 24, 2021 | 94.36 | 94.99 | 94.34 | 94.73 | 1,862,267 | +0.74(+0.79%) |
May 21, 2021 | 94.39 | 94.54 | 93.78 | 93.99 | 2,508,252 | -0.10(-0.11%) |
May 20, 2021 | 93.38 | 94.32 | 93.34 | 94.10 | 1,634,075 | +1.07(+1.15%) |
May 19, 2021 | 92.34 | 93.08 | 91.98 | 93.03 | 4,803,715 | -0.44(-0.47%) |
May 18, 2021 | 94.02 | 94.19 | 93.45 | 93.46 | 1,277,755 | -0.26(-0.27%) |
May 17, 2021 | 93.47 | 93.72 | 93.24 | 93.72 | 2,013,902 | -0.14(-0.15%) |
May 14, 2021 | 93.21 | 94.03 | 93.20 | 93.86 | 17,217,428 | +1.46(+1.58%) |
May 13, 2021 | 91.90 | 92.76 | 91.82 | 92.40 | 6,190,127 | +0.74(+0.81%) |
May 12, 2021 | 92.78 | 93.09 | 91.45 | 91.66 | 4,834,191 | -1.93(-2.06%) |
May 11, 2021 | 92.92 | 93.72 | 92.63 | 93.60 | 2,724,498 | -0.78(-0.82%) |
May 10, 2021 | 95.35 | 95.39 | 94.32 | 94.37 | 2,638,969 | -0.94(-0.98%) |
May 07, 2021 | 94.69 | 95.47 | 94.64 | 95.31 | 3,685,516 | +0.85(+0.90%) |
May 06, 2021 | 93.91 | 94.51 | 93.43 | 94.46 | 3,761,834 | +0.67(+0.72%) |
May 05, 2021 | 94.02 | 94.15 | 93.56 | 93.79 | 1,732,044 | +0.34(+0.37%) |
May 04, 2021 | 93.73 | 93.78 | 92.65 | 93.44 | 2,534,601 | -0.89(-0.94%) |
May 03, 2021 | 94.57 | 94.60 | 94.20 | 94.33 | 1,769,626 | +0.37(+0.39%) |
Apr 30, 2021 | 94.15 | 94.40 | 93.72 | 93.97 | 2,257,831 | -0.88(-0.93%) |
Apr 29, 2021 | 95.18 | 95.20 | 94.14 | 94.85 | 4,920,379 | +0.23(+0.24%) |
Apr 28, 2021 | 94.49 | 94.90 | 94.34 | 94.62 | 2,003,848 | +0.15(+0.16%) |
Apr 27, 2021 | 94.47 | 94.53 | 94.22 | 94.47 | 3,815,183 | -0.04(-0.04%) |
Apr 26, 2021 | 94.37 | 94.62 | 94.33 | 94.51 | 2,449,726 | +0.20(+0.21%) |
Apr 23, 2021 | 93.54 | 94.59 | 93.54 | 94.31 | 1,310,110 | +1.01(+1.09%) |
Apr 22, 2021 | 93.96 | 94.10 | 93.04 | 93.29 | 2,553,959 | -0.57(-0.61%) |
Apr 21, 2021 | 92.79 | 93.94 | 92.74 | 93.86 | 7,331,192 | +0.82(+0.89%) |
Apr 20, 2021 | 93.53 | 93.62 | 92.69 | 93.04 | 2,634,114 | -1.00(-1.07%) |
Apr 19, 2021 | 94.17 | 94.31 | 93.66 | 94.04 | 2,379,425 | -0.39(-0.41%) |
Apr 16, 2021 | 94.32 | 94.47 | 94.02 | 94.43 | 3,097,353 | +0.37(+0.39%) |
Apr 15, 2021 | 93.74 | 94.08 | 93.68 | 94.06 | 2,012,054 | +0.88(+0.95%) |
Apr 14, 2021 | 93.32 | 93.58 | 93.00 | 93.18 | 3,138,352 | -0.06(-0.06%) |
Apr 13, 2021 | 92.88 | 93.33 | 92.82 | 93.24 | 1,309,364 | +0.44(+0.47%) |
Apr 12, 2021 | 92.75 | 92.84 | 92.54 | 92.80 | 3,022,837 | -0.26(-0.27%) |
Apr 09, 2021 | 92.52 | 93.06 | 92.46 | 93.06 | 1,727,179 | +0.42(+0.45%) |
Apr 08, 2021 | 92.59 | 92.71 | 92.35 | 92.64 | 2,047,701 | +0.57(+0.62%) |
Apr 07, 2021 | 91.99 | 92.21 | 91.84 | 92.07 | 4,536,663 | -0.15(-0.16%) |
Apr 06, 2021 | 92.03 | 92.44 | 91.96 | 92.22 | 2,176,459 | -0.10(-0.11%) |
Apr 05, 2021 | 91.83 | 92.45 | 91.77 | 92.33 | 3,004,800 | +1.01(+1.11%) |
Apr 01, 2021 | 90.80 | 91.32 | 90.79 | 91.31 | 2,972,159 | +1.17(+1.30%) |
Mar 31, 2021 | 89.87 | 90.56 | 89.87 | 90.14 | 2,390,661 | +0.18(+0.20%) |
Mar 30, 2021 | 89.79 | 90.05 | 89.54 | 89.96 | 3,148,226 | -0.14(-0.16%) |
Mar 29, 2021 | 89.94 | 90.27 | 89.51 | 90.10 | 8,657,883 | -0.21(-0.23%) |
Mar 26, 2021 | 89.24 | 90.40 | 89.10 | 90.31 | 3,129,971 | +1.48(+1.66%) |
Mar 25, 2021 | 88.13 | 89.04 | 87.82 | 88.83 | 4,557,800 | +0.40(+0.45%) |
Mar 24, 2021 | 89.22 | 89.50 | 88.43 | 88.43 | 5,928,249 | -0.74(-0.83%) |
Mar 23, 2021 | 89.74 | 90.02 | 89.05 | 89.17 | 3,673,102 | -1.02(-1.13%) |
Mar 22, 2021 | 89.76 | 90.47 | 89.75 | 90.19 | 6,793,377 | +0.45(+0.51%) |
Mar 19, 2021 | 89.64 | 90.08 | 89.11 | 89.74 | 5,685,484 | +0.07(+0.07%) |
Mar 18, 2021 | 90.29 | 90.79 | 89.54 | 89.67 | 1,702,411 | -1.22(-1.34%) |
Mar 17, 2021 | 90.19 | 91.16 | 89.92 | 90.90 | 1,996,528 | +0.27(+0.29%) |
Mar 16, 2021 | 90.77 | 90.97 | 90.39 | 90.63 | 2,557,120 | -0.01(-0.01%) |
Mar 15, 2021 | 90.13 | 90.66 | 89.68 | 90.64 | 915,047 | +0.48(+0.54%) |
Mar 12, 2021 | 89.67 | 90.20 | 89.47 | 90.16 | 2,830,813 | -0.17(-0.19%) |
Mar 11, 2021 | 89.96 | 90.60 | 89.76 | 90.33 | 1,520,416 | +1.16(+1.30%) |
Mar 10, 2021 | 89.33 | 89.47 | 88.81 | 89.17 | 3,009,947 | +0.40(+0.45%) |
Mar 09, 2021 | 88.35 | 89.25 | 88.30 | 88.77 | 4,908,978 | +1.49(+1.70%) |
Mar 08, 2021 | 87.88 | 88.50 | 87.29 | 87.29 | 5,310,865 | -0.78(-0.88%) |
Mar 05, 2021 | 87.69 | 88.29 | 85.97 | 88.06 | 4,774,286 | +1.22(+1.41%) |
Mar 04, 2021 | 88.06 | 88.57 | 86.06 | 86.84 | 7,102,486 | -1.26(-1.43%) |
Mar 03, 2021 | 89.00 | 89.25 | 88.10 | 88.10 | 4,326,936 | -0.98(-1.10%) |
Mar 02, 2021 | 89.70 | 89.72 | 89.07 | 89.08 | 2,547,050 | -0.58(-0.64%) |