Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.33 | 90.47 | 88.52 | 88.58 | 1,759,592 | -1.13(-1.26%) |
May 27, 2021 | 89.30 | 90.05 | 88.50 | 89.71 | 2,631,937 | +0.84(+0.95%) |
May 26, 2021 | 87.08 | 89.07 | 87.04 | 88.87 | 2,129,216 | +2.50(+2.89%) |
May 25, 2021 | 87.12 | 87.89 | 86.24 | 86.37 | 2,516,576 | -0.35(-0.40%) |
May 24, 2021 | 87.10 | 87.17 | 86.23 | 86.73 | 1,630,535 | +0.35(+0.41%) |
May 21, 2021 | 86.62 | 87.33 | 86.18 | 86.37 | 1,418,552 | +0.09(+0.10%) |
May 20, 2021 | 86.71 | 86.82 | 85.55 | 86.29 | 4,794,051 | -0.37(-0.43%) |
May 19, 2021 | 86.92 | 87.01 | 85.33 | 86.66 | 8,770,457 | -2.08(-2.34%) |
May 18, 2021 | 90.28 | 90.58 | 88.74 | 88.74 | 2,718,540 | -0.92(-1.03%) |
May 17, 2021 | 88.22 | 89.79 | 88.20 | 89.66 | 2,270,078 | +1.02(+1.15%) |
May 14, 2021 | 85.99 | 88.75 | 85.95 | 88.64 | 2,774,455 | +3.66(+4.31%) |
May 13, 2021 | 84.43 | 86.19 | 83.46 | 84.98 | 3,209,251 | +1.34(+1.60%) |
May 12, 2021 | 86.97 | 87.51 | 83.43 | 83.64 | 5,662,262 | -4.36(-4.95%) |
May 11, 2021 | 87.25 | 88.22 | 85.70 | 88.00 | 2,808,372 | -0.82(-0.92%) |
May 10, 2021 | 90.64 | 91.24 | 88.81 | 88.81 | 2,599,571 | -1.51(-1.67%) |
May 07, 2021 | 89.40 | 90.64 | 89.20 | 90.32 | 1,659,326 | +0.98(+1.09%) |
May 06, 2021 | 89.28 | 89.61 | 88.26 | 89.34 | 1,564,669 | +0.23(+0.26%) |
May 05, 2021 | 89.65 | 90.01 | 88.86 | 89.12 | 1,748,549 | +0.02(+0.02%) |
May 04, 2021 | 89.29 | 89.40 | 87.49 | 89.10 | 2,343,823 | -0.84(-0.93%) |
May 03, 2021 | 88.93 | 90.31 | 88.68 | 89.93 | 3,050,709 | +1.86(+2.11%) |
Apr 30, 2021 | 88.74 | 89.21 | 87.90 | 88.07 | 1,922,107 | -1.18(-1.32%) |
Apr 29, 2021 | 89.97 | 90.29 | 88.20 | 89.25 | 2,015,243 | -0.12(-0.14%) |
Apr 28, 2021 | 89.00 | 89.68 | 88.33 | 89.37 | 1,316,130 | +0.37(+0.42%) |
Apr 27, 2021 | 88.12 | 89.63 | 88.01 | 89.00 | 1,161,941 | +1.14(+1.30%) |
Apr 26, 2021 | 88.72 | 88.98 | 87.51 | 87.86 | 1,498,558 | -0.65(-0.73%) |
Apr 23, 2021 | 86.81 | 88.82 | 86.46 | 88.51 | 2,706,000 | +2.09(+2.42%) |
Apr 22, 2021 | 86.78 | 87.88 | 86.04 | 86.42 | 1,517,867 | -0.03(-0.03%) |
Apr 21, 2021 | 84.90 | 86.51 | 84.25 | 86.45 | 3,464,134 | +1.48(+1.74%) |
Apr 20, 2021 | 86.80 | 86.89 | 83.95 | 84.97 | 2,599,722 | -1.95(-2.25%) |
Apr 19, 2021 | 87.77 | 87.84 | 86.54 | 86.92 | 1,691,026 | -1.07(-1.22%) |
Apr 16, 2021 | 87.95 | 88.22 | 87.14 | 88.00 | 2,357,369 | +0.23(+0.26%) |
Apr 15, 2021 | 88.43 | 88.44 | 87.11 | 87.77 | 1,253,195 | +0.28(+0.33%) |
Apr 14, 2021 | 87.36 | 88.56 | 87.32 | 87.48 | 1,409,649 | +0.22(+0.25%) |
Apr 13, 2021 | 87.97 | 88.11 | 86.40 | 87.27 | 1,449,399 | -0.66(-0.76%) |
Apr 12, 2021 | 87.39 | 88.02 | 86.77 | 87.93 | 2,126,309 | +0.44(+0.50%) |
Apr 09, 2021 | 86.26 | 87.52 | 85.99 | 87.49 | 1,335,505 | +1.35(+1.56%) |
Apr 08, 2021 | 85.62 | 86.25 | 84.68 | 86.15 | 1,554,798 | +0.69(+0.81%) |
Apr 07, 2021 | 86.17 | 86.34 | 85.24 | 85.45 | 1,546,121 | -0.70(-0.82%) |
Apr 06, 2021 | 85.62 | 86.94 | 85.52 | 86.16 | 1,631,838 | +0.31(+0.36%) |
Apr 05, 2021 | 86.00 | 86.00 | 84.40 | 85.84 | 4,920,555 | +0.91(+1.07%) |
Apr 01, 2021 | 85.06 | 85.36 | 84.35 | 84.93 | 2,329,862 | +0.28(+0.34%) |
Mar 31, 2021 | 84.58 | 85.27 | 84.45 | 84.65 | 2,005,959 | +0.40(+0.47%) |
Mar 30, 2021 | 82.32 | 84.39 | 82.32 | 84.25 | 2,329,192 | +1.66(+2.01%) |
Mar 29, 2021 | 84.03 | 84.99 | 82.41 | 82.59 | 2,475,798 | -1.62(-1.93%) |
Mar 26, 2021 | 82.88 | 84.22 | 82.20 | 84.21 | 2,992,767 | +1.88(+2.28%) |
Mar 25, 2021 | 78.86 | 82.64 | 78.46 | 82.33 | 3,955,919 | +2.45(+3.06%) |
Mar 24, 2021 | 83.25 | 83.69 | 79.86 | 79.88 | 2,385,252 | -2.87(-3.46%) |
Mar 23, 2021 | 85.00 | 85.35 | 82.48 | 82.75 | 3,118,614 | -2.69(-3.14%) |
Mar 22, 2021 | 86.54 | 86.79 | 84.95 | 85.43 | 1,990,195 | -0.72(-0.84%) |
Mar 19, 2021 | 85.09 | 87.54 | 83.87 | 86.16 | 3,736,830 | +1.03(+1.21%) |
Mar 18, 2021 | 87.63 | 88.14 | 84.74 | 85.13 | 2,279,880 | -2.32(-2.65%) |
Mar 17, 2021 | 86.41 | 88.04 | 85.69 | 87.45 | 1,718,496 | +0.73(+0.84%) |
Mar 16, 2021 | 87.43 | 87.76 | 85.33 | 86.72 | 2,800,419 | -1.78(-2.01%) |
Mar 15, 2021 | 90.27 | 90.92 | 87.68 | 88.50 | 4,213,028 | -0.91(-1.02%) |
Mar 12, 2021 | 88.27 | 90.29 | 88.16 | 89.41 | 2,937,755 | +1.50(+1.70%) |
Mar 11, 2021 | 86.90 | 88.99 | 86.52 | 87.91 | 4,045,685 | +0.86(+0.99%) |
Mar 10, 2021 | 87.14 | 91.19 | 82.96 | 87.05 | 10,853,756 | +1.67(+1.95%) |
Mar 09, 2021 | 83.95 | 85.81 | 83.17 | 85.38 | 4,484,789 | +3.30(+4.02%) |
Mar 08, 2021 | 78.70 | 83.29 | 78.41 | 82.09 | 7,092,206 | +4.72(+6.10%) |
Mar 05, 2021 | 76.22 | 77.52 | 74.04 | 77.37 | 3,776,842 | +1.58(+2.09%) |
Mar 04, 2021 | 76.89 | 77.45 | 73.27 | 75.79 | 3,660,930 | -1.49(-1.92%) |
Mar 03, 2021 | 77.86 | 78.68 | 76.62 | 77.27 | 1,568,746 | -0.28(-0.37%) |
Mar 02, 2021 | 78.77 | 79.52 | 77.52 | 77.56 | 3,528,764 | -1.35(-1.72%) |