Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.71 | 93.74 | 93.70 | 93.71 | 109,658 | -0.00(-0.00%) |
May 27, 2021 | 93.76 | 93.76 | 93.70 | 93.72 | 50,559 | -0.00(-0.00%) |
May 26, 2021 | 93.72 | 93.73 | 93.69 | 93.72 | 55,448 | -0.00(-0.00%) |
May 25, 2021 | 93.76 | 93.76 | 93.70 | 93.73 | 60,483 | -0.02(-0.02%) |
May 24, 2021 | 93.70 | 93.75 | 93.70 | 93.75 | 58,875 | +0.07(+0.08%) |
May 21, 2021 | 93.73 | 93.78 | 93.67 | 93.68 | 95,160 | -0.05(-0.05%) |
May 20, 2021 | 93.67 | 93.75 | 93.67 | 93.72 | 56,285 | +0.04(+0.04%) |
May 19, 2021 | 93.79 | 93.79 | 93.67 | 93.69 | 57,657 | -0.01(-0.01%) |
May 18, 2021 | 93.71 | 93.77 | 93.68 | 93.70 | 101,153 | +0.00(+0.00%) |
May 17, 2021 | 93.72 | 93.72 | 93.69 | 93.69 | 157,940 | -0.04(-0.04%) |
May 14, 2021 | 93.74 | 93.74 | 93.72 | 93.73 | 48,431 | -0.01(-0.01%) |
May 13, 2021 | 93.73 | 93.76 | 93.70 | 93.74 | 114,880 | +0.06(+0.06%) |
May 12, 2021 | 93.67 | 93.77 | 93.67 | 93.68 | 75,893 | +0.00(+0.00%) |
May 11, 2021 | 93.70 | 93.77 | 93.66 | 93.68 | 96,391 | -0.06(-0.06%) |
May 10, 2021 | 93.78 | 93.78 | 93.67 | 93.74 | 181,966 | +0.06(+0.06%) |
May 07, 2021 | 93.78 | 93.78 | 93.69 | 93.69 | 53,581 | +0.00(+0.00%) |
May 06, 2021 | 93.76 | 93.76 | 93.68 | 93.69 | 34,894 | -0.02(-0.02%) |
May 05, 2021 | 93.70 | 93.71 | 93.66 | 93.70 | 76,185 | +0.04(+0.04%) |
May 04, 2021 | 93.72 | 93.72 | 93.65 | 93.67 | 50,032 | +0.02(+0.02%) |
May 03, 2021 | 93.72 | 93.73 | 93.65 | 93.65 | 143,420 | -0.02(-0.02%) |
Apr 30, 2021 | 93.68 | 93.69 | 93.65 | 93.67 | 76,087 | +0.02(+0.02%) |
Apr 29, 2021 | 93.65 | 93.68 | 93.63 | 93.65 | 82,020 | +0.01(+0.01%) |
Apr 28, 2021 | 93.60 | 93.65 | 93.59 | 93.64 | 102,333 | +0.07(+0.08%) |
Apr 27, 2021 | 93.65 | 93.65 | 93.56 | 93.57 | 89,412 | -0.06(-0.06%) |
Apr 26, 2021 | 93.61 | 93.68 | 93.61 | 93.62 | 71,503 | +0.00(+0.00%) |
Apr 23, 2021 | 93.61 | 93.67 | 93.59 | 93.62 | 78,809 | +0.00(+0.00%) |
Apr 22, 2021 | 93.65 | 93.65 | 93.62 | 93.62 | 59,707 | -0.01(-0.01%) |
Apr 21, 2021 | 93.62 | 93.66 | 93.61 | 93.63 | 51,486 | -0.00(-0.00%) |
Apr 20, 2021 | 93.60 | 93.67 | 93.60 | 93.63 | 72,854 | -0.04(-0.04%) |
Apr 19, 2021 | 93.67 | 93.67 | 93.60 | 93.67 | 124,525 | +0.10(+0.11%) |
Apr 16, 2021 | 93.61 | 93.63 | 93.39 | 93.57 | 152,720 | -0.09(-0.10%) |
Apr 15, 2021 | 93.61 | 93.66 | 93.60 | 93.66 | 67,502 | +0.06(+0.06%) |
Apr 14, 2021 | 93.68 | 93.68 | 93.59 | 93.60 | 72,199 | -0.06(-0.07%) |
Apr 13, 2021 | 93.62 | 93.67 | 93.59 | 93.67 | 140,228 | +0.06(+0.06%) |
Apr 12, 2021 | 93.59 | 93.64 | 93.59 | 93.61 | 81,973 | +0.02(+0.03%) |
Apr 09, 2021 | 93.61 | 93.62 | 93.55 | 93.59 | 36,683 | -0.04(-0.05%) |
Apr 08, 2021 | 93.70 | 93.70 | 93.61 | 93.63 | 82,738 | +0.01(+0.01%) |
Apr 07, 2021 | 93.64 | 93.67 | 93.62 | 93.62 | 138,245 | +0.00(+0.00%) |
Apr 06, 2021 | 93.60 | 93.64 | 93.56 | 93.62 | 75,778 | +0.07(+0.08%) |
Apr 05, 2021 | 93.53 | 93.61 | 93.52 | 93.55 | 112,550 | -0.08(-0.09%) |
Apr 01, 2021 | 93.69 | 93.69 | 93.58 | 93.63 | 100,035 | +0.04(+0.04%) |
Mar 31, 2021 | 93.58 | 93.64 | 93.57 | 93.59 | 172,847 | +0.02(+0.02%) |
Mar 30, 2021 | 93.63 | 93.66 | 93.58 | 93.58 | 123,678 | -0.03(-0.03%) |
Mar 29, 2021 | 93.65 | 93.68 | 93.58 | 93.60 | 115,304 | -0.03(-0.03%) |
Mar 26, 2021 | 93.63 | 93.65 | 93.59 | 93.63 | 204,387 | +0.00(+0.00%) |
Mar 25, 2021 | 93.63 | 93.67 | 93.59 | 93.63 | 63,475 | +0.05(+0.05%) |
Mar 24, 2021 | 93.61 | 93.66 | 93.59 | 93.59 | 174,443 | -0.01(-0.01%) |
Mar 23, 2021 | 93.59 | 93.63 | 93.58 | 93.60 | 100,450 | +0.01(+0.01%) |
Mar 22, 2021 | 93.57 | 93.61 | 93.50 | 93.59 | 138,788 | -0.01(-0.01%) |
Mar 19, 2021 | 93.57 | 93.63 | 93.56 | 93.59 | 65,478 | +0.05(+0.06%) |
Mar 18, 2021 | 93.67 | 93.67 | 93.51 | 93.54 | 77,581 | -0.07(-0.08%) |
Mar 17, 2021 | 93.53 | 93.63 | 93.52 | 93.61 | 90,429 | +0.05(+0.05%) |
Mar 16, 2021 | 93.62 | 93.62 | 93.53 | 93.57 | 128,738 | -0.01(-0.01%) |
Mar 15, 2021 | 93.56 | 93.60 | 93.51 | 93.58 | 181,296 | +0.07(+0.08%) |
Mar 12, 2021 | 93.48 | 93.53 | 93.48 | 93.50 | 99,579 | -0.06(-0.07%) |
Mar 11, 2021 | 93.51 | 93.58 | 93.50 | 93.57 | 327,885 | +0.05(+0.05%) |
Mar 10, 2021 | 93.53 | 93.56 | 93.48 | 93.52 | 87,856 | -0.02(-0.02%) |
Mar 09, 2021 | 93.53 | 93.58 | 93.49 | 93.54 | 88,830 | -0.01(-0.01%) |
Mar 08, 2021 | 93.57 | 93.59 | 93.53 | 93.55 | 81,999 | -0.10(-0.11%) |
Mar 05, 2021 | 93.65 | 93.66 | 93.50 | 93.65 | 77,571 | +0.06(+0.07%) |
Mar 04, 2021 | 93.62 | 93.68 | 93.58 | 93.59 | 88,039 | -0.08(-0.09%) |
Mar 03, 2021 | 93.69 | 93.69 | 93.64 | 93.67 | 104,530 | -0.01(-0.01%) |
Mar 02, 2021 | 93.68 | 93.74 | 93.64 | 93.68 | 196,475 | +0.00(+0.00%) |