Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.28 | 94.42 | 92.69 | 92.83 | 1,942,143 | -0.77(-0.83%) |
May 27, 2021 | 92.65 | 93.67 | 91.99 | 93.61 | 6,091,545 | +2.16(+2.36%) |
May 26, 2021 | 90.58 | 91.96 | 90.00 | 91.45 | 1,374,120 | +0.87(+0.96%) |
May 25, 2021 | 92.17 | 92.85 | 90.57 | 90.58 | 1,383,219 | -1.41(-1.53%) |
May 24, 2021 | 91.93 | 92.61 | 90.87 | 91.99 | 1,142,973 | +0.91(+1.00%) |
May 21, 2021 | 90.94 | 92.08 | 90.56 | 91.09 | 1,389,755 | +0.58(+0.64%) |
May 20, 2021 | 91.01 | 91.74 | 89.42 | 90.51 | 1,597,201 | -0.47(-0.52%) |
May 19, 2021 | 91.61 | 91.91 | 89.70 | 90.98 | 1,862,494 | -2.42(-2.59%) |
May 18, 2021 | 95.09 | 95.27 | 93.31 | 93.39 | 1,825,850 | -1.80(-1.89%) |
May 17, 2021 | 93.95 | 95.43 | 93.29 | 95.19 | 1,842,780 | +1.16(+1.24%) |
May 14, 2021 | 91.69 | 94.16 | 91.64 | 94.03 | 1,549,491 | +2.91(+3.19%) |
May 13, 2021 | 90.58 | 91.97 | 89.73 | 91.12 | 1,286,976 | +0.40(+0.44%) |
May 12, 2021 | 92.79 | 93.83 | 90.57 | 90.72 | 1,264,337 | -2.04(-2.19%) |
May 11, 2021 | 91.95 | 93.35 | 90.76 | 92.76 | 1,419,271 | -0.75(-0.80%) |
May 10, 2021 | 94.97 | 96.25 | 93.39 | 93.51 | 2,026,045 | -0.51(-0.54%) |
May 07, 2021 | 92.83 | 94.34 | 92.33 | 94.02 | 1,241,408 | -0.06(-0.06%) |
May 06, 2021 | 92.60 | 94.24 | 91.53 | 94.08 | 1,754,568 | +1.72(+1.87%) |
May 05, 2021 | 91.88 | 92.82 | 90.33 | 92.36 | 2,244,931 | +2.25(+2.50%) |
May 04, 2021 | 88.26 | 90.12 | 87.39 | 90.10 | 3,142,383 | +1.19(+1.33%) |
May 03, 2021 | 86.51 | 89.86 | 85.96 | 88.92 | 2,274,572 | +3.40(+3.98%) |
Apr 30, 2021 | 86.98 | 88.22 | 85.09 | 85.51 | 1,833,665 | -3.09(-3.49%) |
Apr 29, 2021 | 88.41 | 89.17 | 87.20 | 88.60 | 1,428,834 | +0.93(+1.06%) |
Apr 28, 2021 | 86.94 | 88.16 | 86.76 | 87.67 | 1,558,788 | +1.20(+1.38%) |
Apr 27, 2021 | 85.96 | 86.82 | 85.70 | 86.48 | 961,443 | -0.02(-0.03%) |
Apr 26, 2021 | 86.40 | 87.72 | 85.92 | 86.50 | 1,378,052 | +0.44(+0.51%) |
Apr 23, 2021 | 84.47 | 86.57 | 83.86 | 86.07 | 1,510,119 | +1.99(+2.36%) |
Apr 22, 2021 | 88.65 | 88.91 | 84.01 | 84.08 | 2,368,983 | -5.04(-5.66%) |
Apr 21, 2021 | 86.04 | 89.17 | 85.69 | 89.12 | 1,071,390 | +2.87(+3.33%) |
Apr 20, 2021 | 87.98 | 88.30 | 85.53 | 86.26 | 1,228,212 | -2.11(-2.39%) |
Apr 19, 2021 | 88.81 | 89.07 | 87.26 | 88.37 | 992,281 | -0.29(-0.33%) |
Apr 16, 2021 | 89.21 | 89.97 | 88.11 | 88.65 | 1,403,727 | +0.37(+0.42%) |
Apr 15, 2021 | 88.39 | 88.73 | 86.60 | 88.28 | 1,115,211 | +0.13(+0.15%) |
Apr 14, 2021 | 86.55 | 88.79 | 86.55 | 88.15 | 1,873,310 | +1.95(+2.27%) |
Apr 13, 2021 | 86.20 | 86.39 | 84.35 | 86.20 | 1,525,003 | -0.66(-0.76%) |
Apr 12, 2021 | 86.36 | 87.28 | 85.79 | 86.86 | 1,544,203 | +1.06(+1.24%) |
Apr 09, 2021 | 85.23 | 86.17 | 84.64 | 85.79 | 2,171,404 | +0.89(+1.05%) |
Apr 08, 2021 | 85.15 | 85.32 | 82.84 | 84.90 | 1,642,439 | -0.49(-0.58%) |
Apr 07, 2021 | 86.62 | 87.08 | 85.15 | 85.40 | 1,353,295 | -0.98(-1.14%) |
Apr 06, 2021 | 85.65 | 87.42 | 85.65 | 86.38 | 2,028,773 | +0.48(+0.56%) |
Apr 05, 2021 | 87.83 | 87.92 | 85.65 | 85.90 | 1,646,494 | -1.10(-1.27%) |
Apr 01, 2021 | 86.58 | 87.23 | 85.78 | 87.01 | 1,446,793 | +1.24(+1.44%) |
Mar 31, 2021 | 86.49 | 87.36 | 85.40 | 85.77 | 1,532,840 | -0.81(-0.93%) |
Mar 30, 2021 | 85.73 | 87.21 | 85.22 | 86.58 | 1,093,535 | +0.66(+0.77%) |
Mar 29, 2021 | 86.87 | 89.59 | 85.82 | 85.92 | 1,524,678 | -1.10(-1.27%) |
Mar 26, 2021 | 87.99 | 88.20 | 85.63 | 87.02 | 1,555,006 | +0.76(+0.88%) |
Mar 25, 2021 | 83.05 | 86.51 | 82.62 | 86.26 | 1,622,598 | +2.08(+2.47%) |
Mar 24, 2021 | 84.29 | 86.40 | 84.02 | 84.19 | 1,987,618 | +1.54(+1.87%) |
Mar 23, 2021 | 85.74 | 86.07 | 82.08 | 82.64 | 3,659,614 | -4.73(-5.42%) |
Mar 22, 2021 | 87.99 | 88.11 | 85.64 | 87.38 | 2,188,519 | -0.63(-0.72%) |
Mar 19, 2021 | 88.35 | 89.12 | 85.65 | 88.01 | 6,162,885 | -1.10(-1.23%) |
Mar 18, 2021 | 90.18 | 92.92 | 88.56 | 89.11 | 2,747,222 | -0.51(-0.57%) |
Mar 17, 2021 | 87.35 | 90.00 | 87.30 | 89.62 | 1,897,509 | +2.77(+3.19%) |
Mar 16, 2021 | 88.27 | 88.77 | 86.33 | 86.85 | 1,635,042 | -1.87(-2.11%) |
Mar 15, 2021 | 89.38 | 89.68 | 87.41 | 88.72 | 1,947,245 | -0.91(-1.01%) |
Mar 12, 2021 | 90.67 | 91.15 | 89.10 | 89.63 | 1,730,184 | -0.63(-0.70%) |
Mar 11, 2021 | 90.29 | 91.47 | 89.97 | 90.26 | 1,812,722 | +0.49(+0.55%) |
Mar 10, 2021 | 88.26 | 90.81 | 87.95 | 89.77 | 2,620,492 | +1.43(+1.61%) |
Mar 09, 2021 | 90.02 | 90.56 | 88.27 | 88.34 | 2,371,099 | -1.31(-1.46%) |
Mar 08, 2021 | 89.78 | 91.26 | 89.37 | 89.65 | 2,989,406 | +0.72(+0.81%) |
Mar 05, 2021 | 87.84 | 89.49 | 85.68 | 88.93 | 2,780,280 | +2.28(+2.64%) |
Mar 04, 2021 | 87.76 | 88.90 | 84.68 | 86.65 | 2,672,540 | -1.34(-1.52%) |
Mar 03, 2021 | 87.86 | 89.77 | 87.52 | 87.99 | 2,652,616 | -0.07(-0.08%) |
Mar 02, 2021 | 87.60 | 89.32 | 87.30 | 88.06 | 2,643,924 | +1.27(+1.47%) |