Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.49 | 92.86 | 91.99 | 92.44 | 822,771 | +0.40(+0.44%) |
May 27, 2021 | 92.96 | 92.96 | 92.01 | 92.04 | 1,147,192 | -0.47(-0.50%) |
May 26, 2021 | 92.99 | 93.19 | 92.34 | 92.50 | 957,411 | -0.52(-0.56%) |
May 25, 2021 | 93.85 | 93.85 | 92.73 | 93.02 | 1,123,156 | -0.77(-0.82%) |
May 24, 2021 | 93.94 | 94.04 | 93.23 | 93.79 | 1,066,345 | +0.14(+0.15%) |
May 21, 2021 | 93.10 | 93.78 | 92.75 | 93.65 | 2,165,221 | +0.79(+0.85%) |
May 20, 2021 | 92.12 | 93.58 | 92.12 | 92.86 | 816,825 | +0.64(+0.70%) |
May 19, 2021 | 92.43 | 92.63 | 91.18 | 92.22 | 985,302 | -0.46(-0.49%) |
May 18, 2021 | 92.38 | 93.07 | 91.92 | 92.68 | 1,646,182 | +0.01(+0.01%) |
May 17, 2021 | 94.21 | 94.40 | 92.67 | 92.67 | 1,255,254 | -1.46(-1.55%) |
May 14, 2021 | 93.44 | 94.51 | 93.44 | 94.13 | 818,674 | +0.98(+1.06%) |
May 13, 2021 | 91.38 | 93.92 | 91.38 | 93.14 | 1,456,776 | +1.91(+2.10%) |
May 12, 2021 | 93.95 | 93.95 | 91.20 | 91.23 | 1,221,845 | -2.77(-2.94%) |
May 11, 2021 | 95.70 | 96.03 | 93.20 | 94.00 | 1,109,501 | -1.83(-1.91%) |
May 10, 2021 | 95.67 | 96.43 | 95.42 | 95.82 | 1,093,336 | +0.70(+0.74%) |
May 07, 2021 | 94.31 | 95.73 | 94.31 | 95.12 | 949,758 | +0.60(+0.63%) |
May 06, 2021 | 94.14 | 94.69 | 93.30 | 94.52 | 1,591,538 | +0.61(+0.65%) |
May 05, 2021 | 94.01 | 94.86 | 93.07 | 93.92 | 1,614,456 | -1.07(-1.13%) |
May 04, 2021 | 95.31 | 95.42 | 94.02 | 94.99 | 1,522,082 | -0.10(-0.11%) |
May 03, 2021 | 95.25 | 96.06 | 95.01 | 95.09 | 1,051,865 | -0.05(-0.05%) |
Apr 30, 2021 | 94.66 | 95.27 | 94.12 | 95.14 | 1,676,262 | +0.61(+0.64%) |
Apr 29, 2021 | 92.94 | 94.85 | 92.94 | 94.53 | 1,722,246 | +1.75(+1.89%) |
Apr 28, 2021 | 92.53 | 93.11 | 91.56 | 92.79 | 2,464,247 | +0.03(+0.04%) |
Apr 27, 2021 | 92.74 | 93.43 | 92.38 | 92.75 | 2,178,631 | -0.40(-0.43%) |
Apr 26, 2021 | 92.99 | 93.26 | 92.44 | 93.15 | 1,434,158 | +0.25(+0.27%) |
Apr 23, 2021 | 92.66 | 93.08 | 91.94 | 92.90 | 1,241,603 | +0.10(+0.10%) |
Apr 22, 2021 | 93.64 | 93.81 | 92.79 | 92.80 | 916,050 | -0.94(-1.00%) |
Apr 21, 2021 | 94.36 | 94.79 | 93.24 | 93.74 | 888,624 | -0.27(-0.29%) |
Apr 20, 2021 | 92.91 | 94.40 | 92.79 | 94.01 | 823,398 | +1.23(+1.32%) |
Apr 19, 2021 | 93.22 | 93.22 | 92.21 | 92.79 | 834,949 | -0.05(-0.06%) |
Apr 16, 2021 | 92.38 | 93.28 | 92.09 | 92.84 | 1,747,365 | +0.91(+0.99%) |
Apr 15, 2021 | 90.54 | 92.00 | 90.45 | 91.92 | 1,122,869 | +1.23(+1.35%) |
Apr 14, 2021 | 89.85 | 90.75 | 89.36 | 90.70 | 1,154,035 | +0.67(+0.74%) |
Apr 13, 2021 | 88.05 | 90.25 | 87.91 | 90.03 | 1,276,004 | +1.25(+1.41%) |
Apr 12, 2021 | 88.10 | 89.06 | 88.10 | 88.77 | 856,075 | +0.72(+0.82%) |
Apr 09, 2021 | 88.16 | 88.85 | 87.73 | 88.05 | 928,589 | -0.12(-0.14%) |
Apr 08, 2021 | 88.71 | 89.05 | 88.07 | 88.17 | 884,781 | -0.38(-0.43%) |
Apr 07, 2021 | 88.80 | 89.11 | 87.97 | 88.55 | 1,942,304 | -0.16(-0.18%) |
Apr 06, 2021 | 87.30 | 88.77 | 86.84 | 88.71 | 1,469,349 | +1.19(+1.36%) |
Apr 05, 2021 | 87.06 | 88.57 | 86.98 | 87.52 | 1,242,999 | +0.77(+0.89%) |
Apr 01, 2021 | 86.22 | 86.87 | 85.68 | 86.74 | 1,080,903 | +0.15(+0.17%) |
Mar 31, 2021 | 85.96 | 86.77 | 85.68 | 86.60 | 1,568,879 | +0.71(+0.82%) |
Mar 30, 2021 | 86.16 | 86.19 | 84.85 | 85.89 | 961,772 | -0.44(-0.50%) |
Mar 29, 2021 | 85.41 | 86.60 | 85.14 | 86.33 | 951,513 | +0.63(+0.73%) |
Mar 26, 2021 | 85.41 | 86.08 | 84.86 | 85.70 | 825,553 | +0.11(+0.13%) |
Mar 25, 2021 | 85.32 | 85.94 | 84.27 | 85.59 | 1,504,405 | +0.77(+0.90%) |
Mar 24, 2021 | 85.05 | 86.05 | 84.77 | 84.82 | 1,833,182 | -0.59(-0.69%) |
Mar 23, 2021 | 84.85 | 85.99 | 84.38 | 85.41 | 1,303,927 | +0.37(+0.44%) |
Mar 22, 2021 | 85.70 | 85.70 | 83.71 | 85.04 | 1,692,479 | -0.66(-0.77%) |
Mar 19, 2021 | 86.08 | 86.76 | 84.17 | 85.70 | 4,853,039 | +0.34(+0.40%) |
Mar 18, 2021 | 86.14 | 86.67 | 84.97 | 85.36 | 1,536,046 | -0.77(-0.90%) |
Mar 17, 2021 | 86.07 | 86.92 | 85.32 | 86.13 | 1,706,260 | +0.03(+0.03%) |
Mar 16, 2021 | 84.89 | 86.17 | 84.55 | 86.11 | 1,884,841 | +0.68(+0.79%) |
Mar 15, 2021 | 83.57 | 85.52 | 83.57 | 85.43 | 1,882,477 | +2.06(+2.47%) |
Mar 12, 2021 | 81.93 | 83.57 | 81.33 | 83.37 | 1,252,286 | +2.10(+2.58%) |
Mar 11, 2021 | 81.72 | 83.15 | 81.26 | 81.27 | 1,807,466 | -0.95(-1.15%) |
Mar 10, 2021 | 79.20 | 82.36 | 78.86 | 82.22 | 3,094,338 | +3.21(+4.07%) |
Mar 09, 2021 | 78.80 | 79.39 | 77.53 | 79.00 | 2,113,640 | +0.51(+0.65%) |
Mar 08, 2021 | 77.33 | 78.98 | 76.77 | 78.49 | 2,943,683 | +0.90(+1.16%) |
Mar 05, 2021 | 76.24 | 78.12 | 75.92 | 77.59 | 2,449,550 | +1.34(+1.76%) |
Mar 04, 2021 | 76.26 | 76.84 | 74.68 | 76.25 | 2,604,491 | +0.14(+0.18%) |
Mar 03, 2021 | 76.95 | 77.19 | 75.20 | 76.11 | 1,966,690 | -1.16(-1.50%) |
Mar 02, 2021 | 76.44 | 77.80 | 75.84 | 77.27 | 2,006,531 | +0.87(+1.14%) |