Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,233 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.55 | 4,801,528 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,396 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,336 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.65 | 90.45 | 90.58 | 3,079,465 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.26 | 90.24 | 91.07 | 4,672,047 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,813 | +0.98(+1.10%) |
May 19, 2021 | 90.49 | 90.63 | 88.64 | 89.56 | 4,937,617 | -1.18(-1.30%) |
May 18, 2021 | 90.49 | 91.29 | 90.27 | 90.74 | 5,485,997 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.71 | 6,305,833 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.86 | 91.25 | 2,721,560 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.72 | 88.89 | 91.19 | 3,748,369 | +2.43(+2.74%) |
May 12, 2021 | 90.82 | 90.95 | 88.74 | 88.76 | 5,105,336 | -2.11(-2.33%) |
May 11, 2021 | 91.59 | 91.73 | 90.08 | 90.88 | 5,117,925 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,331 | +2.53(+2.86%) |
May 07, 2021 | 88.04 | 88.95 | 87.86 | 88.45 | 5,183,235 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.17 | 2,339,482 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,084,975 | -1.25(-1.41%) |
May 04, 2021 | 88.32 | 88.64 | 87.79 | 88.38 | 3,530,948 | +0.06(+0.07%) |
May 03, 2021 | 88.41 | 89.36 | 88.03 | 88.32 | 4,073,412 | +0.02(+0.02%) |
Apr 30, 2021 | 87.57 | 88.32 | 87.05 | 88.30 | 2,936,368 | +1.00(+1.15%) |
Apr 29, 2021 | 86.54 | 87.37 | 86.45 | 87.30 | 2,476,802 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.96 | 86.00 | 86.44 | 2,867,439 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,273 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.83 | 86.99 | 3,135,934 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.10 | 87.20 | 87.56 | 3,249,276 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,474 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,001 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.75 | 88.93 | 3,616,650 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.40 | 87.87 | 3,981,577 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,114 | +0.81(+0.92%) |
Apr 15, 2021 | 86.68 | 87.60 | 86.59 | 87.47 | 3,730,759 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.97 | 86.63 | 4,110,146 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.90 | 86.38 | 4,175,108 | +0.75(+0.88%) |
Apr 12, 2021 | 85.19 | 86.04 | 85.12 | 85.62 | 4,315,804 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.54 | 2,313,288 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.39 | 85.61 | 5,613,147 | -0.18(-0.20%) |
Apr 07, 2021 | 85.68 | 85.98 | 85.37 | 85.78 | 2,906,992 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.25 | 85.56 | 4,142,537 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,361 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.61 | 84.43 | 3,279,609 | -0.22(-0.26%) |
Mar 31, 2021 | 84.11 | 84.88 | 84.05 | 84.65 | 3,969,155 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.40 | 3,734,127 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,639 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.04 | 6,883,303 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,045 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.91 | 82.77 | 3,448,765 | +0.32(+0.39%) |
Mar 23, 2021 | 81.55 | 82.95 | 81.25 | 82.45 | 4,393,551 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.77 | 80.77 | 81.66 | 4,684,325 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,863,801 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.26 | 80.06 | 80.97 | 3,959,072 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.83 | 80.22 | 80.55 | 4,719,038 | -1.03(-1.26%) |
Mar 16, 2021 | 80.70 | 81.89 | 80.51 | 81.57 | 3,580,446 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.27 | 80.97 | 4,859,242 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,075 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,064,938 | -0.09(-0.11%) |
Mar 10, 2021 | 79.92 | 80.41 | 79.45 | 79.62 | 4,821,116 | -0.14(-0.18%) |
Mar 09, 2021 | 79.12 | 80.21 | 78.74 | 79.76 | 3,681,212 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.12 | 4,265,770 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,483 | +1.82(+2.39%) |
Mar 04, 2021 | 76.56 | 77.85 | 75.43 | 75.82 | 4,759,808 | -0.71(-0.93%) |
Mar 03, 2021 | 76.20 | 76.70 | 75.24 | 76.53 | 3,106,662 | +0.03(+0.03%) |
Mar 02, 2021 | 76.35 | 77.06 | 75.81 | 76.50 | 2,768,266 | +0.18(+0.23%) |