Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.72 | 92.82 | 90.84 | 92.61 | 2,519,660 | +0.29(+0.32%) |
May 27, 2021 | 92.24 | 92.65 | 91.42 | 92.32 | 3,495,484 | +1.39(+1.52%) |
May 26, 2021 | 90.90 | 91.13 | 89.70 | 90.93 | 2,042,238 | +0.57(+0.63%) |
May 25, 2021 | 92.12 | 92.97 | 90.21 | 90.36 | 2,215,733 | -1.70(-1.84%) |
May 24, 2021 | 91.73 | 92.52 | 91.34 | 92.06 | 1,955,473 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.00 | 90.84 | 91.55 | 2,368,814 | +1.03(+1.14%) |
May 20, 2021 | 91.16 | 91.51 | 89.79 | 90.53 | 2,275,811 | -0.64(-0.70%) |
May 19, 2021 | 90.20 | 91.22 | 88.76 | 91.17 | 2,644,032 | -0.12(-0.13%) |
May 18, 2021 | 92.07 | 92.40 | 91.22 | 91.29 | 2,495,169 | -1.17(-1.27%) |
May 17, 2021 | 91.69 | 92.68 | 91.36 | 92.46 | 1,837,149 | +0.24(+0.26%) |
May 14, 2021 | 90.90 | 92.40 | 90.79 | 92.22 | 2,059,977 | +1.61(+1.78%) |
May 13, 2021 | 87.98 | 91.34 | 87.94 | 90.61 | 2,642,508 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.00 | 88.15 | 88.39 | 2,599,314 | -1.46(-1.63%) |
May 11, 2021 | 90.57 | 91.19 | 89.03 | 89.85 | 3,375,348 | -1.55(-1.70%) |
May 10, 2021 | 91.38 | 92.98 | 90.68 | 91.40 | 3,427,405 | +0.66(+0.73%) |
May 07, 2021 | 89.06 | 90.77 | 88.94 | 90.74 | 2,487,692 | +0.29(+0.32%) |
May 06, 2021 | 89.59 | 90.51 | 88.57 | 90.45 | 2,689,065 | +1.22(+1.36%) |
May 05, 2021 | 88.53 | 89.59 | 87.04 | 89.23 | 3,340,996 | +2.16(+2.48%) |
May 04, 2021 | 86.85 | 87.57 | 85.80 | 87.08 | 2,401,296 | +0.20(+0.23%) |
May 03, 2021 | 86.80 | 87.69 | 86.14 | 86.88 | 2,055,266 | +0.92(+1.08%) |
Apr 30, 2021 | 86.39 | 86.81 | 85.60 | 85.95 | 1,780,135 | -0.72(-0.83%) |
Apr 29, 2021 | 86.30 | 86.96 | 85.71 | 86.67 | 1,938,772 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.30 | 85.35 | 85.48 | 1,796,879 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.11 | 84.39 | 85.05 | 1,623,446 | +0.66(+0.78%) |
Apr 26, 2021 | 84.76 | 85.83 | 84.23 | 84.39 | 2,235,682 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.67 | 82.67 | 84.36 | 1,983,766 | +1.51(+1.82%) |
Apr 22, 2021 | 83.46 | 83.73 | 82.48 | 82.85 | 2,205,063 | -1.02(-1.22%) |
Apr 21, 2021 | 81.93 | 83.98 | 81.71 | 83.87 | 2,322,782 | +1.64(+1.99%) |
Apr 20, 2021 | 83.57 | 83.93 | 81.59 | 82.24 | 2,264,214 | -2.16(-2.56%) |
Apr 19, 2021 | 85.02 | 85.53 | 84.22 | 84.39 | 2,085,932 | -0.29(-0.34%) |
Apr 16, 2021 | 83.93 | 85.24 | 83.80 | 84.69 | 2,590,689 | +1.35(+1.62%) |
Apr 15, 2021 | 83.28 | 83.89 | 82.85 | 83.33 | 3,365,506 | -0.03(-0.04%) |
Apr 14, 2021 | 81.77 | 83.80 | 81.70 | 83.37 | 4,110,027 | +1.76(+2.16%) |
Apr 13, 2021 | 81.53 | 82.13 | 80.68 | 81.60 | 3,240,247 | -0.24(-0.29%) |
Apr 12, 2021 | 81.36 | 82.01 | 80.94 | 81.84 | 2,158,285 | +1.04(+1.28%) |
Apr 09, 2021 | 80.41 | 80.87 | 80.06 | 80.81 | 2,844,527 | +1.18(+1.48%) |
Apr 08, 2021 | 79.82 | 79.94 | 78.95 | 79.62 | 1,408,041 | -0.84(-1.04%) |
Apr 07, 2021 | 79.69 | 80.64 | 79.69 | 80.46 | 1,920,381 | +0.78(+0.98%) |
Apr 06, 2021 | 79.47 | 80.25 | 79.19 | 79.68 | 1,979,181 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.68 | 79.26 | 79.44 | 2,247,763 | +0.03(+0.04%) |
Apr 01, 2021 | 77.85 | 79.40 | 77.77 | 79.40 | 2,212,968 | +1.38(+1.77%) |
Mar 31, 2021 | 78.29 | 78.96 | 77.99 | 78.02 | 3,360,942 | -0.84(-1.06%) |
Mar 30, 2021 | 78.19 | 79.29 | 77.96 | 78.86 | 2,128,586 | +1.23(+1.59%) |
Mar 29, 2021 | 77.62 | 78.66 | 77.17 | 77.63 | 2,283,531 | -1.15(-1.46%) |
Mar 26, 2021 | 78.79 | 79.02 | 77.61 | 78.78 | 2,285,243 | +0.90(+1.15%) |
Mar 25, 2021 | 75.95 | 78.13 | 75.23 | 77.88 | 2,308,554 | +1.82(+2.40%) |
Mar 24, 2021 | 76.61 | 77.89 | 76.00 | 76.05 | 2,638,974 | +0.32(+0.42%) |
Mar 23, 2021 | 77.34 | 77.71 | 75.39 | 75.74 | 3,067,834 | -2.08(-2.67%) |
Mar 22, 2021 | 78.02 | 78.55 | 77.35 | 77.82 | 2,790,686 | -0.96(-1.22%) |
Mar 19, 2021 | 78.79 | 79.81 | 77.71 | 78.78 | 10,681,747 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.78 | 79.56 | 79.74 | 3,489,845 | -0.06(-0.08%) |
Mar 17, 2021 | 79.14 | 79.99 | 78.65 | 79.80 | 2,417,490 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.77 | 78.27 | 2,985,079 | -2.06(-2.57%) |
Mar 15, 2021 | 80.52 | 80.89 | 78.75 | 80.34 | 2,446,793 | -0.06(-0.07%) |
Mar 12, 2021 | 80.13 | 81.23 | 79.75 | 80.40 | 2,949,145 | +1.25(+1.58%) |
Mar 11, 2021 | 79.08 | 80.50 | 78.55 | 79.14 | 2,974,466 | -0.33(-0.42%) |
Mar 10, 2021 | 78.22 | 79.93 | 78.07 | 79.48 | 2,500,374 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.31 | 78.27 | 3,243,424 | -1.14(-1.43%) |
Mar 08, 2021 | 78.44 | 80.96 | 78.29 | 79.41 | 3,602,973 | +1.76(+2.27%) |
Mar 05, 2021 | 77.08 | 77.96 | 74.79 | 77.65 | 2,591,506 | +1.79(+2.36%) |
Mar 04, 2021 | 76.52 | 76.94 | 74.01 | 75.86 | 3,155,046 | -0.69(-0.90%) |
Mar 03, 2021 | 75.69 | 77.92 | 75.69 | 76.54 | 3,759,473 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.86 | 76.09 | 76.24 | 2,338,732 | +0.34(+0.45%) |