Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.44 | 91.91 | 91.29 | 91.33 | 179,143 | +0.24(+0.26%) |
May 27, 2021 | 91.38 | 91.71 | 91.08 | 91.10 | 161,617 | -0.39(-0.42%) |
May 26, 2021 | 91.41 | 91.65 | 91.23 | 91.48 | 311,364 | +0.24(+0.26%) |
May 25, 2021 | 91.52 | 91.73 | 90.98 | 91.25 | 303,736 | +0.14(+0.15%) |
May 24, 2021 | 90.07 | 91.45 | 90.07 | 91.11 | 134,337 | +1.76(+1.97%) |
May 21, 2021 | 90.32 | 90.34 | 89.24 | 89.35 | 139,763 | -0.46(-0.52%) |
May 20, 2021 | 88.41 | 90.04 | 88.40 | 89.81 | 192,273 | +1.84(+2.09%) |
May 19, 2021 | 86.03 | 88.04 | 85.94 | 87.98 | 313,315 | +0.40(+0.45%) |
May 18, 2021 | 88.44 | 88.79 | 87.55 | 87.58 | 191,091 | -0.59(-0.67%) |
May 17, 2021 | 88.17 | 88.20 | 87.35 | 88.17 | 197,148 | -0.53(-0.60%) |
May 14, 2021 | 87.53 | 88.96 | 87.45 | 88.71 | 263,050 | +2.24(+2.59%) |
May 13, 2021 | 86.54 | 87.38 | 85.80 | 86.46 | 265,932 | +0.85(+0.99%) |
May 12, 2021 | 86.64 | 87.20 | 85.38 | 85.61 | 424,286 | -2.58(-2.92%) |
May 11, 2021 | 86.34 | 88.40 | 86.19 | 88.19 | 713,104 | -0.15(-0.17%) |
May 10, 2021 | 90.20 | 90.20 | 88.28 | 88.34 | 262,238 | -2.37(-2.61%) |
May 07, 2021 | 90.79 | 91.40 | 90.42 | 90.71 | 267,858 | +0.86(+0.96%) |
May 06, 2021 | 89.14 | 89.89 | 88.36 | 89.85 | 263,667 | +0.53(+0.60%) |
May 05, 2021 | 90.17 | 90.46 | 89.08 | 89.32 | 246,289 | -0.24(-0.26%) |
May 04, 2021 | 90.61 | 90.63 | 88.33 | 89.56 | 568,385 | -1.88(-2.05%) |
May 03, 2021 | 92.25 | 92.43 | 91.23 | 91.43 | 1,006,153 | -0.49(-0.54%) |
Apr 30, 2021 | 92.19 | 92.87 | 91.72 | 91.93 | 1,379,805 | -1.25(-1.35%) |
Apr 29, 2021 | 94.17 | 94.20 | 92.22 | 93.18 | 224,547 | +0.11(+0.12%) |
Apr 28, 2021 | 93.50 | 93.65 | 92.85 | 93.07 | 166,202 | -0.48(-0.52%) |
Apr 27, 2021 | 94.00 | 94.03 | 93.27 | 93.56 | 139,073 | -0.29(-0.31%) |
Apr 26, 2021 | 93.28 | 93.97 | 93.10 | 93.84 | 231,454 | +0.67(+0.72%) |
Apr 23, 2021 | 91.84 | 93.43 | 91.84 | 93.17 | 264,521 | +1.54(+1.68%) |
Apr 22, 2021 | 92.62 | 93.05 | 91.32 | 91.63 | 260,791 | -1.07(-1.15%) |
Apr 21, 2021 | 91.72 | 92.75 | 91.51 | 92.70 | 154,467 | +0.76(+0.83%) |
Apr 20, 2021 | 92.68 | 92.98 | 91.36 | 91.94 | 418,571 | -0.85(-0.92%) |
Apr 19, 2021 | 93.24 | 93.78 | 92.25 | 92.79 | 179,048 | -0.93(-0.99%) |
Apr 16, 2021 | 94.10 | 94.10 | 93.24 | 93.71 | 473,972 | -0.20(-0.21%) |
Apr 15, 2021 | 93.18 | 93.95 | 93.15 | 93.91 | 440,392 | +1.68(+1.82%) |
Apr 14, 2021 | 93.47 | 93.47 | 92.05 | 92.23 | 396,250 | -1.18(-1.26%) |
Apr 13, 2021 | 92.76 | 93.49 | 92.70 | 93.41 | 184,533 | +1.07(+1.16%) |
Apr 12, 2021 | 92.51 | 92.63 | 91.87 | 92.34 | 276,992 | -0.47(-0.51%) |
Apr 09, 2021 | 91.69 | 92.85 | 91.46 | 92.82 | 201,048 | +0.70(+0.76%) |
Apr 08, 2021 | 91.69 | 92.11 | 91.55 | 92.11 | 253,992 | +1.26(+1.39%) |
Apr 07, 2021 | 90.23 | 90.99 | 89.99 | 90.85 | 265,591 | +0.58(+0.65%) |
Apr 06, 2021 | 90.28 | 90.89 | 90.05 | 90.27 | 376,216 | -0.21(-0.23%) |
Apr 05, 2021 | 89.19 | 90.63 | 89.07 | 90.47 | 671,198 | +1.85(+2.08%) |
Apr 01, 2021 | 87.77 | 88.66 | 87.77 | 88.63 | 2,195,236 | +2.00(+2.30%) |
Mar 31, 2021 | 85.72 | 87.28 | 85.72 | 86.63 | 1,170,374 | +1.58(+1.86%) |
Mar 30, 2021 | 85.02 | 85.23 | 84.36 | 85.05 | 608,978 | -0.54(-0.63%) |
Mar 29, 2021 | 85.76 | 86.10 | 84.99 | 85.59 | 347,089 | -0.37(-0.43%) |
Mar 26, 2021 | 84.14 | 86.05 | 84.14 | 85.96 | 900,163 | +1.76(+2.09%) |
Mar 25, 2021 | 83.82 | 84.72 | 83.10 | 84.20 | 1,441,370 | -0.16(-0.19%) |
Mar 24, 2021 | 86.44 | 86.44 | 84.37 | 84.37 | 1,172,646 | -1.61(-1.87%) |
Mar 23, 2021 | 86.82 | 87.22 | 85.74 | 85.97 | 2,718,066 | -0.52(-0.60%) |
Mar 22, 2021 | 85.35 | 87.03 | 85.35 | 86.50 | 1,661,368 | +1.65(+1.94%) |
Mar 19, 2021 | 84.49 | 85.46 | 83.94 | 84.85 | 3,066,157 | +0.40(+0.48%) |
Mar 18, 2021 | 85.89 | 86.11 | 84.41 | 84.45 | 300,755 | -2.80(-3.21%) |
Mar 17, 2021 | 86.26 | 87.83 | 85.53 | 87.25 | 846,478 | +0.07(+0.08%) |
Mar 16, 2021 | 87.09 | 88.19 | 86.65 | 87.18 | 2,715,405 | +0.75(+0.87%) |
Mar 15, 2021 | 85.47 | 86.47 | 85.15 | 86.43 | 3,391,467 | +1.02(+1.19%) |
Mar 12, 2021 | 85.06 | 85.41 | 84.35 | 85.41 | 1,187,344 | -0.84(-0.97%) |
Mar 11, 2021 | 85.35 | 86.68 | 85.31 | 86.25 | 911,124 | +2.24(+2.67%) |
Mar 10, 2021 | 85.50 | 85.67 | 83.90 | 84.01 | 1,319,341 | -0.50(-0.60%) |
Mar 09, 2021 | 83.47 | 85.10 | 83.38 | 84.51 | 1,055,113 | +3.16(+3.88%) |
Mar 08, 2021 | 84.00 | 84.35 | 81.26 | 81.36 | 995,975 | -2.77(-3.30%) |
Mar 05, 2021 | 83.67 | 84.39 | 81.09 | 84.13 | 1,304,193 | +1.44(+1.74%) |
Mar 04, 2021 | 84.06 | 84.96 | 81.61 | 82.69 | 1,509,824 | -1.65(-1.95%) |
Mar 03, 2021 | 86.63 | 86.88 | 84.18 | 84.34 | 1,091,575 | -2.58(-2.96%) |
Mar 02, 2021 | 88.75 | 88.81 | 86.87 | 86.91 | 683,636 | -1.66(-1.87%) |