Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.51 | 94.51 | 94.51 | 94.51 | 104 | +0.05(+0.05%) |
May 27, 2021 | 94.49 | 94.49 | 94.46 | 94.46 | 543 | +0.51(+0.54%) |
May 26, 2021 | 93.76 | 93.95 | 93.76 | 93.95 | 569 | +0.45(+0.48%) |
May 25, 2021 | 94.12 | 94.12 | 93.50 | 93.50 | 1,516 | -0.46(-0.49%) |
May 24, 2021 | 94.13 | 94.14 | 93.96 | 93.96 | 1,600 | +0.52(+0.55%) |
May 21, 2021 | 93.91 | 94.13 | 93.44 | 93.44 | 7,743 | +0.07(+0.08%) |
May 20, 2021 | 93.44 | 93.46 | 93.31 | 93.37 | 273,061 | +0.90(+0.98%) |
May 19, 2021 | 91.52 | 92.46 | 91.39 | 92.46 | 1,758 | -0.60(-0.65%) |
May 18, 2021 | 93.65 | 93.65 | 93.07 | 93.07 | 277 | -0.79(-0.84%) |
May 17, 2021 | 93.80 | 93.85 | 93.60 | 93.85 | 544 | -0.25(-0.26%) |
May 14, 2021 | 93.08 | 94.10 | 93.08 | 94.10 | 3,481 | +1.39(+1.50%) |
May 13, 2021 | 92.59 | 92.71 | 92.02 | 92.71 | 469 | +1.45(+1.59%) |
May 12, 2021 | 91.97 | 93.02 | 91.18 | 91.26 | 1,154 | -2.47(-2.64%) |
May 11, 2021 | 93.50 | 93.74 | 93.00 | 93.74 | 1,313 | -1.13(-1.19%) |
May 10, 2021 | 95.61 | 95.74 | 94.86 | 94.86 | 585 | -0.50(-0.52%) |
May 07, 2021 | 95.12 | 95.36 | 95.12 | 95.36 | 1,174 | +1.21(+1.29%) |
May 06, 2021 | 93.65 | 94.15 | 93.46 | 94.15 | 2,298 | +0.31(+0.33%) |
May 05, 2021 | 93.88 | 93.98 | 93.65 | 93.84 | 3,937 | +0.22(+0.24%) |
May 04, 2021 | 93.23 | 93.62 | 92.88 | 93.62 | 4,070 | -0.18(-0.19%) |
May 03, 2021 | 93.96 | 93.96 | 93.79 | 93.79 | 469 | +0.52(+0.56%) |
Apr 30, 2021 | 93.47 | 93.47 | 93.27 | 93.27 | 733 | -0.96(-1.02%) |
Apr 29, 2021 | 94.19 | 94.23 | 93.98 | 94.23 | 745 | +0.43(+0.46%) |
Apr 28, 2021 | 94.10 | 94.10 | 93.81 | 93.81 | 4,871 | -0.24(-0.25%) |
Apr 27, 2021 | 93.93 | 94.04 | 93.93 | 94.04 | 392 | +0.14(+0.15%) |
Apr 26, 2021 | 93.98 | 93.98 | 93.88 | 93.90 | 2,240 | +0.23(+0.24%) |
Apr 23, 2021 | 93.54 | 93.67 | 93.46 | 93.67 | 1,256 | +1.10(+1.19%) |
Apr 22, 2021 | 92.57 | 92.57 | 92.57 | 92.57 | 32 | -0.40(-0.43%) |
Apr 21, 2021 | 92.97 | 92.97 | 92.97 | 92.97 | 83 | +1.10(+1.20%) |
Apr 20, 2021 | 91.47 | 91.92 | 91.47 | 91.87 | 6,375 | -0.72(-0.78%) |
Apr 19, 2021 | 92.84 | 92.84 | 92.59 | 92.59 | 693 | -0.57(-0.62%) |
Apr 16, 2021 | 93.18 | 93.18 | 93.17 | 93.17 | 1,256 | +0.57(+0.62%) |
Apr 15, 2021 | 92.48 | 92.60 | 92.44 | 92.60 | 3,141 | +0.87(+0.95%) |
Apr 14, 2021 | 92.24 | 92.24 | 91.72 | 91.72 | 1,036 | -0.01(-0.01%) |
Apr 13, 2021 | 91.61 | 91.81 | 91.53 | 91.73 | 1,628 | -0.11(-0.12%) |
Apr 12, 2021 | 91.63 | 91.84 | 91.63 | 91.84 | 458 | +0.25(+0.27%) |
Apr 09, 2021 | 91.27 | 91.59 | 91.05 | 91.59 | 7,331 | +0.59(+0.64%) |
Apr 08, 2021 | 91.01 | 91.01 | 91.01 | 91.01 | 386 | +0.30(+0.33%) |
Apr 07, 2021 | 90.56 | 90.82 | 90.50 | 90.70 | 13,872 | -0.48(-0.52%) |
Apr 06, 2021 | 91.28 | 91.28 | 91.18 | 91.18 | 12,090 | -0.00(-0.00%) |
Apr 05, 2021 | 90.99 | 91.20 | 90.99 | 91.18 | 2,181 | +0.97(+1.07%) |
Apr 01, 2021 | 89.79 | 90.22 | 89.79 | 90.22 | 418 | +0.91(+1.01%) |
Mar 31, 2021 | 89.61 | 89.71 | 89.31 | 89.31 | 3,020 | +0.34(+0.38%) |
Mar 30, 2021 | 88.92 | 88.98 | 88.92 | 88.98 | 523 | +0.17(+0.20%) |
Mar 29, 2021 | 89.18 | 89.18 | 88.80 | 88.80 | 492 | -0.50(-0.56%) |
Mar 26, 2021 | 89.30 | 89.30 | 89.30 | 89.30 | 209 | +1.65(+1.89%) |
Mar 25, 2021 | 85.99 | 87.65 | 85.99 | 87.65 | 5,087 | +1.07(+1.24%) |
Mar 24, 2021 | 87.82 | 87.82 | 86.57 | 86.57 | 1,380 | -0.32(-0.36%) |
Mar 23, 2021 | 87.82 | 87.82 | 86.89 | 86.89 | 351 | -1.57(-1.77%) |
Mar 22, 2021 | 88.15 | 88.46 | 88.15 | 88.46 | 765 | +0.12(+0.13%) |
Mar 19, 2021 | 88.58 | 88.58 | 88.34 | 88.34 | 630 | +0.21(+0.24%) |
Mar 18, 2021 | 88.85 | 88.85 | 88.13 | 88.13 | 377 | -1.01(-1.13%) |
Mar 17, 2021 | 89.14 | 89.14 | 89.14 | 89.14 | 206 | +0.36(+0.41%) |
Mar 16, 2021 | 88.78 | 88.78 | 88.78 | 88.78 | 121 | -0.63(-0.70%) |
Mar 15, 2021 | 88.60 | 89.41 | 88.60 | 89.41 | 732 | +0.99(+1.12%) |
Mar 12, 2021 | 88.42 | 88.42 | 88.42 | 88.42 | 105 | +0.49(+0.55%) |
Mar 11, 2021 | 88.07 | 88.16 | 87.79 | 87.93 | 782 | +0.95(+1.09%) |
Mar 10, 2021 | 87.05 | 87.15 | 86.90 | 86.98 | 1,664 | +0.69(+0.80%) |
Mar 09, 2021 | 86.29 | 86.29 | 86.29 | 86.29 | 188 | +0.66(+0.77%) |
Mar 08, 2021 | 85.91 | 85.93 | 85.63 | 85.63 | 1,808 | +0.38(+0.44%) |
Mar 05, 2021 | 83.93 | 85.26 | 83.20 | 85.26 | 1,892 | +2.07(+2.49%) |
Mar 04, 2021 | 85.02 | 85.02 | 82.97 | 83.19 | 2,894 | -1.84(-2.16%) |
Mar 03, 2021 | 85.03 | 85.03 | 85.03 | 85.03 | 153 | -1.03(-1.19%) |
Mar 02, 2021 | 86.29 | 86.29 | 86.06 | 86.06 | 576 | -0.43(-0.49%) |