Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.11 | 91.16 | 90.99 | 91.01 | 7,247,715 | +0.00(+0.00%) |
May 27, 2021 | 91.13 | 91.19 | 90.99 | 91.01 | 7,005,632 | -0.04(-0.05%) |
May 26, 2021 | 91.01 | 91.06 | 90.95 | 91.06 | 7,947,688 | +0.05(+0.06%) |
May 25, 2021 | 91.06 | 91.09 | 90.94 | 91.01 | 6,244,046 | -0.03(-0.04%) |
May 24, 2021 | 90.94 | 91.15 | 90.89 | 91.04 | 12,764,718 | +0.16(+0.17%) |
May 21, 2021 | 90.90 | 90.94 | 90.71 | 90.88 | 11,124,008 | +0.14(+0.16%) |
May 20, 2021 | 90.50 | 90.94 | 90.50 | 90.74 | 12,615,863 | +0.36(+0.40%) |
May 19, 2021 | 90.44 | 90.62 | 90.35 | 90.38 | 15,579,872 | -0.26(-0.29%) |
May 18, 2021 | 90.86 | 90.87 | 90.62 | 90.64 | 6,767,263 | -0.20(-0.22%) |
May 17, 2021 | 90.99 | 91.00 | 90.78 | 90.84 | 8,437,561 | -0.10(-0.11%) |
May 14, 2021 | 90.81 | 90.99 | 90.80 | 90.94 | 11,801,852 | +0.28(+0.30%) |
May 13, 2021 | 90.48 | 90.81 | 90.48 | 90.66 | 9,784,595 | +0.23(+0.26%) |
May 12, 2021 | 90.70 | 90.76 | 90.43 | 90.43 | 12,043,035 | -0.43(-0.48%) |
May 11, 2021 | 90.69 | 90.91 | 90.62 | 90.86 | 19,287,440 | -0.10(-0.11%) |
May 10, 2021 | 91.13 | 91.17 | 90.95 | 90.96 | 10,122,684 | -0.14(-0.16%) |
May 07, 2021 | 91.16 | 91.23 | 91.04 | 91.11 | 7,918,073 | +0.10(+0.11%) |
May 06, 2021 | 91.12 | 91.17 | 90.96 | 91.01 | 13,573,856 | -0.08(-0.09%) |
May 05, 2021 | 91.00 | 91.15 | 90.88 | 91.09 | 18,068,284 | +0.18(+0.20%) |
May 04, 2021 | 90.92 | 90.94 | 90.75 | 90.91 | 15,406,032 | -0.03(-0.03%) |
May 03, 2021 | 90.98 | 91.11 | 90.93 | 90.93 | 7,819,948 | -0.02(-0.02%) |
Apr 30, 2021 | 90.90 | 91.03 | 90.87 | 90.95 | 11,272,427 | -0.04(-0.05%) |
Apr 29, 2021 | 91.05 | 91.06 | 90.87 | 90.99 | 9,308,530 | +0.09(+0.10%) |
Apr 28, 2021 | 90.77 | 90.97 | 90.66 | 90.90 | 7,363,089 | +0.15(+0.17%) |
Apr 27, 2021 | 90.83 | 90.84 | 90.73 | 90.75 | 6,064,403 | -0.03(-0.04%) |
Apr 26, 2021 | 90.89 | 90.97 | 90.77 | 90.78 | 5,098,708 | -0.09(-0.10%) |
Apr 23, 2021 | 90.70 | 90.91 | 90.64 | 90.87 | 8,802,107 | +0.23(+0.26%) |
Apr 22, 2021 | 90.75 | 90.80 | 90.58 | 90.64 | 6,706,453 | -0.09(-0.10%) |
Apr 21, 2021 | 90.45 | 90.74 | 90.44 | 90.73 | 7,942,835 | +0.21(+0.23%) |
Apr 20, 2021 | 90.56 | 90.64 | 90.44 | 90.52 | 9,232,380 | -0.17(-0.18%) |
Apr 19, 2021 | 90.69 | 90.78 | 90.63 | 90.69 | 9,340,506 | -0.08(-0.09%) |
Apr 16, 2021 | 91.02 | 91.03 | 90.77 | 90.77 | 9,071,330 | -0.18(-0.20%) |
Apr 15, 2021 | 90.75 | 90.99 | 90.72 | 90.95 | 9,887,198 | +0.37(+0.41%) |
Apr 14, 2021 | 90.61 | 90.76 | 90.56 | 90.58 | 9,250,134 | -0.06(-0.06%) |
Apr 13, 2021 | 90.53 | 90.68 | 90.37 | 90.64 | 13,145,066 | +0.03(+0.04%) |
Apr 12, 2021 | 90.54 | 90.63 | 90.48 | 90.61 | 12,109,752 | -0.07(-0.08%) |
Apr 09, 2021 | 90.67 | 90.68 | 90.60 | 90.68 | 8,635,914 | -0.08(-0.08%) |
Apr 08, 2021 | 90.81 | 90.84 | 90.70 | 90.75 | 6,852,034 | +0.03(+0.04%) |
Apr 07, 2021 | 90.75 | 90.79 | 90.63 | 90.72 | 10,644,292 | +0.01(+0.01%) |
Apr 06, 2021 | 90.57 | 90.76 | 90.52 | 90.71 | 7,587,057 | +0.16(+0.17%) |
Apr 05, 2021 | 90.56 | 90.62 | 90.47 | 90.56 | 9,655,269 | +0.08(+0.09%) |
Apr 01, 2021 | 90.38 | 90.51 | 90.23 | 90.47 | 15,771,287 | +0.19(+0.21%) |
Mar 31, 2021 | 89.99 | 90.33 | 89.99 | 90.28 | 18,396,654 | +0.35(+0.39%) |
Mar 30, 2021 | 90.03 | 90.03 | 89.89 | 89.94 | 11,706,131 | -0.19(-0.21%) |
Mar 29, 2021 | 89.94 | 90.15 | 89.84 | 90.13 | 11,270,658 | +0.08(+0.09%) |
Mar 26, 2021 | 89.84 | 90.05 | 89.66 | 90.04 | 10,935,925 | +0.32(+0.36%) |
Mar 25, 2021 | 89.66 | 89.75 | 89.47 | 89.72 | 12,185,353 | +0.07(+0.08%) |
Mar 24, 2021 | 89.61 | 89.94 | 89.61 | 89.64 | 19,831,178 | +0.10(+0.11%) |
Mar 23, 2021 | 89.46 | 89.60 | 89.36 | 89.55 | 15,978,225 | +0.05(+0.06%) |
Mar 22, 2021 | 89.32 | 89.61 | 89.28 | 89.50 | 14,330,378 | +0.24(+0.27%) |
Mar 19, 2021 | 88.91 | 89.28 | 88.73 | 89.25 | 19,830,432 | +0.41(+0.47%) |
Mar 18, 2021 | 89.21 | 89.24 | 88.77 | 88.84 | 18,130,310 | -0.65(-0.72%) |
Mar 17, 2021 | 89.25 | 89.79 | 89.16 | 89.49 | 12,206,670 | +0.12(+0.13%) |
Mar 16, 2021 | 89.62 | 89.62 | 89.34 | 89.37 | 12,918,875 | -0.28(-0.31%) |
Mar 15, 2021 | 89.57 | 89.68 | 89.46 | 89.65 | 9,765,995 | +0.02(+0.03%) |
Mar 12, 2021 | 89.69 | 89.72 | 89.52 | 89.63 | 10,696,836 | -0.21(-0.23%) |
Mar 11, 2021 | 89.80 | 90.04 | 89.75 | 89.84 | 14,112,735 | +0.32(+0.35%) |
Mar 10, 2021 | 89.35 | 89.67 | 89.31 | 89.52 | 17,613,334 | +0.28(+0.32%) |
Mar 09, 2021 | 89.36 | 89.60 | 89.21 | 89.24 | 17,381,646 | +0.08(+0.09%) |
Mar 08, 2021 | 89.70 | 89.79 | 89.11 | 89.16 | 19,587,694 | -0.63(-0.70%) |
Mar 05, 2021 | 89.65 | 89.88 | 89.27 | 89.79 | 19,309,594 | +0.26(+0.29%) |
Mar 04, 2021 | 89.96 | 90.16 | 89.25 | 89.53 | 16,348,175 | -0.41(-0.46%) |
Mar 03, 2021 | 90.05 | 90.08 | 89.82 | 89.94 | 11,417,901 | -0.16(-0.18%) |
Mar 02, 2021 | 90.31 | 90.36 | 90.10 | 90.10 | 9,445,531 | -0.20(-0.22%) |