Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.50 | 93.91 | 93.24 | 93.75 | 62,953 | +0.78(+0.84%) |
May 27, 2021 | 93.51 | 93.59 | 92.97 | 92.97 | 36,515 | -0.39(-0.42%) |
May 26, 2021 | 93.23 | 93.80 | 92.86 | 93.36 | 5,759 | +0.35(+0.38%) |
May 25, 2021 | 93.38 | 93.38 | 92.89 | 93.01 | 6,504 | +0.02(+0.02%) |
May 24, 2021 | 92.09 | 93.31 | 92.09 | 92.99 | 6,252 | +1.11(+1.21%) |
May 21, 2021 | 92.18 | 92.32 | 91.63 | 91.88 | 35,838 | -0.09(-0.10%) |
May 20, 2021 | 91.00 | 92.06 | 90.73 | 91.97 | 8,573 | +0.94(+1.03%) |
May 19, 2021 | 90.79 | 91.03 | 89.75 | 91.03 | 9,361 | -0.34(-0.37%) |
May 18, 2021 | 91.44 | 91.88 | 90.80 | 91.37 | 8,969 | +0.12(+0.13%) |
May 17, 2021 | 91.34 | 91.34 | 90.92 | 91.25 | 8,763 | +0.04(+0.04%) |
May 14, 2021 | 90.79 | 91.36 | 90.37 | 91.21 | 28,489 | +1.05(+1.16%) |
May 13, 2021 | 89.11 | 90.62 | 89.03 | 90.16 | 6,334 | +1.26(+1.42%) |
May 12, 2021 | 90.99 | 90.99 | 88.80 | 88.90 | 13,476 | -2.21(-2.43%) |
May 11, 2021 | 91.47 | 91.47 | 90.56 | 91.11 | 17,118 | -1.24(-1.34%) |
May 10, 2021 | 92.81 | 93.54 | 92.35 | 92.35 | 96,274 | -0.04(-0.04%) |
May 07, 2021 | 91.04 | 92.43 | 91.04 | 92.39 | 153,914 | +1.13(+1.24%) |
May 06, 2021 | 90.26 | 91.29 | 90.26 | 91.26 | 7,837 | +0.89(+0.98%) |
May 05, 2021 | 90.67 | 91.97 | 90.00 | 90.37 | 105,179 | -1.76(-1.91%) |
May 04, 2021 | 92.13 | 92.98 | 91.82 | 92.13 | 13,195 | -0.44(-0.48%) |
May 03, 2021 | 93.49 | 93.49 | 92.48 | 92.57 | 59,423 | -0.29(-0.31%) |
Apr 30, 2021 | 92.17 | 93.03 | 92.09 | 92.86 | 689,100 | +0.37(+0.40%) |
Apr 29, 2021 | 92.49 | 92.80 | 91.95 | 92.49 | 13,604 | +0.81(+0.88%) |
Apr 28, 2021 | 91.22 | 92.17 | 91.22 | 91.68 | 44,206 | -0.29(-0.32%) |
Apr 27, 2021 | 92.29 | 92.29 | 91.60 | 91.97 | 18,311 | +0.07(+0.08%) |
Apr 26, 2021 | 91.90 | 92.40 | 91.67 | 91.90 | 9,936 | +0.33(+0.36%) |
Apr 23, 2021 | 91.60 | 91.71 | 91.06 | 91.57 | 9,200 | +0.31(+0.34%) |
Apr 22, 2021 | 92.09 | 92.13 | 91.09 | 91.26 | 38,488 | -0.58(-0.63%) |
Apr 21, 2021 | 91.20 | 91.98 | 90.71 | 91.84 | 18,210 | +0.67(+0.73%) |
Apr 20, 2021 | 90.20 | 91.24 | 90.20 | 91.17 | 142,807 | +0.86(+0.95%) |
Apr 19, 2021 | 90.11 | 90.31 | 89.42 | 90.31 | 13,804 | +0.32(+0.36%) |
Apr 16, 2021 | 90.34 | 90.34 | 89.76 | 89.99 | 53,000 | +0.15(+0.17%) |
Apr 15, 2021 | 89.01 | 89.84 | 88.77 | 89.84 | 39,720 | +1.51(+1.71%) |
Apr 14, 2021 | 88.90 | 89.38 | 88.27 | 88.33 | 22,289 | -0.71(-0.80%) |
Apr 13, 2021 | 88.05 | 89.04 | 88.05 | 89.04 | 7,252 | +0.67(+0.76%) |
Apr 12, 2021 | 87.84 | 88.37 | 87.41 | 88.37 | 5,486 | +0.41(+0.47%) |
Apr 09, 2021 | 88.16 | 88.37 | 87.78 | 87.96 | 11,600 | -0.09(-0.10%) |
Apr 08, 2021 | 88.75 | 88.75 | 88.01 | 88.05 | 7,872 | -0.25(-0.28%) |
Apr 07, 2021 | 88.44 | 88.45 | 87.59 | 88.30 | 22,485 | +0.11(+0.12%) |
Apr 06, 2021 | 87.95 | 88.19 | 87.16 | 88.19 | 16,372 | +0.48(+0.55%) |
Apr 05, 2021 | 88.33 | 88.33 | 86.88 | 87.71 | 28,090 | +0.02(+0.02%) |
Apr 01, 2021 | 86.58 | 87.69 | 86.17 | 87.69 | 40,500 | +1.77(+2.06%) |
Mar 31, 2021 | 86.73 | 87.07 | 85.87 | 85.92 | 429,365 | -0.92(-1.06%) |
Mar 30, 2021 | 86.83 | 86.96 | 86.45 | 86.84 | 11,250 | +0.29(+0.34%) |
Mar 29, 2021 | 87.09 | 87.09 | 85.75 | 86.55 | 7,429 | -0.55(-0.63%) |
Mar 26, 2021 | 85.80 | 87.16 | 85.80 | 87.10 | 24,700 | +1.44(+1.68%) |
Mar 25, 2021 | 84.52 | 85.73 | 83.61 | 85.66 | 20,705 | +0.76(+0.90%) |
Mar 24, 2021 | 85.46 | 85.91 | 84.90 | 84.90 | 20,447 | -0.20(-0.24%) |
Mar 23, 2021 | 85.26 | 85.70 | 84.75 | 85.10 | 62,607 | -0.31(-0.36%) |
Mar 22, 2021 | 84.77 | 85.49 | 84.29 | 85.41 | 11,501 | +0.47(+0.55%) |
Mar 19, 2021 | 86.66 | 86.66 | 84.94 | 84.94 | 50,900 | -1.45(-1.68%) |
Mar 18, 2021 | 87.07 | 87.07 | 86.10 | 86.39 | 35,017 | -0.77(-0.88%) |
Mar 17, 2021 | 87.10 | 87.16 | 86.17 | 87.16 | 54,327 | +0.04(+0.05%) |
Mar 16, 2021 | 87.89 | 87.89 | 86.95 | 87.12 | 9,613 | -0.65(-0.74%) |
Mar 15, 2021 | 87.07 | 88.11 | 86.31 | 87.77 | 28,524 | +1.19(+1.37%) |
Mar 12, 2021 | 85.02 | 86.58 | 85.02 | 86.58 | 3,722,500 | +1.63(+1.92%) |
Mar 11, 2021 | 85.07 | 85.47 | 84.42 | 84.95 | 6,579 | +0.45(+0.53%) |
Mar 10, 2021 | 84.28 | 84.95 | 83.64 | 84.50 | 26,030 | +0.82(+0.98%) |
Mar 09, 2021 | 84.35 | 84.35 | 83.68 | 83.68 | 10,642 | +0.29(+0.35%) |
Mar 08, 2021 | 82.73 | 84.00 | 82.21 | 83.39 | 20,134 | +1.04(+1.26%) |
Mar 05, 2021 | 82.22 | 82.56 | 80.03 | 82.35 | 585,900 | +1.07(+1.31%) |
Mar 04, 2021 | 82.44 | 82.68 | 80.68 | 81.28 | 22,876 | -0.88(-1.07%) |
Mar 03, 2021 | 82.68 | 82.86 | 82.00 | 82.16 | 22,982 | -0.18(-0.22%) |
Mar 02, 2021 | 83.12 | 83.12 | 81.74 | 82.34 | 12,753 | -0.63(-0.76%) |