Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.56 | 96.78 | 96.42 | 96.52 | 2,177,387 | +0.27(+0.28%) |
May 27, 2021 | 96.31 | 96.47 | 96.18 | 96.25 | 3,573,692 | +0.14(+0.15%) |
May 26, 2021 | 95.90 | 96.15 | 95.81 | 96.11 | 1,106,167 | +0.23(+0.24%) |
May 25, 2021 | 96.30 | 96.35 | 95.72 | 95.88 | 1,531,384 | +0.02(+0.02%) |
May 24, 2021 | 95.56 | 96.06 | 95.44 | 95.86 | 877,594 | +0.76(+0.80%) |
May 21, 2021 | 95.51 | 95.67 | 94.87 | 95.10 | 1,519,129 | -0.13(-0.14%) |
May 20, 2021 | 94.48 | 95.42 | 94.48 | 95.23 | 1,795,965 | +1.08(+1.15%) |
May 19, 2021 | 93.44 | 94.19 | 93.05 | 94.15 | 2,376,590 | -0.50(-0.53%) |
May 18, 2021 | 95.24 | 95.35 | 94.58 | 94.65 | 1,714,461 | -0.17(-0.18%) |
May 17, 2021 | 94.60 | 94.82 | 94.32 | 94.82 | 1,956,140 | -0.19(-0.20%) |
May 14, 2021 | 94.22 | 95.15 | 94.22 | 95.00 | 2,275,462 | +1.51(+1.62%) |
May 13, 2021 | 92.89 | 93.79 | 92.83 | 93.49 | 2,181,000 | +0.86(+0.93%) |
May 12, 2021 | 93.83 | 94.17 | 92.45 | 92.63 | 3,238,514 | -2.04(-2.16%) |
May 11, 2021 | 94.15 | 94.83 | 93.72 | 94.68 | 2,732,834 | -0.83(-0.87%) |
May 10, 2021 | 96.52 | 96.56 | 95.46 | 95.51 | 1,735,715 | -0.98(-1.01%) |
May 07, 2021 | 95.84 | 96.60 | 95.69 | 96.49 | 1,558,883 | +0.90(+0.94%) |
May 06, 2021 | 95.01 | 95.59 | 94.47 | 95.58 | 1,871,109 | +0.63(+0.66%) |
May 05, 2021 | 95.13 | 95.28 | 94.65 | 94.96 | 2,177,259 | +0.42(+0.45%) |
May 04, 2021 | 94.78 | 94.87 | 93.76 | 94.53 | 2,491,408 | -0.93(-0.97%) |
May 03, 2021 | 95.62 | 95.69 | 95.37 | 95.46 | 2,242,551 | +0.44(+0.46%) |
Apr 30, 2021 | 95.41 | 95.57 | 94.81 | 95.02 | 1,555,012 | -1.01(-1.05%) |
Apr 29, 2021 | 96.39 | 96.40 | 95.30 | 96.04 | 1,956,863 | +0.22(+0.23%) |
Apr 28, 2021 | 95.73 | 96.10 | 95.56 | 95.82 | 1,175,205 | +0.18(+0.19%) |
Apr 27, 2021 | 95.58 | 95.71 | 95.42 | 95.64 | 1,894,310 | -0.10(-0.11%) |
Apr 26, 2021 | 95.57 | 95.83 | 95.50 | 95.74 | 1,462,498 | +0.28(+0.29%) |
Apr 23, 2021 | 94.69 | 95.71 | 94.68 | 95.46 | 1,344,976 | +1.10(+1.16%) |
Apr 22, 2021 | 94.97 | 95.22 | 94.12 | 94.37 | 2,078,050 | -0.60(-0.63%) |
Apr 21, 2021 | 93.84 | 94.98 | 93.73 | 94.97 | 1,339,438 | +0.96(+1.02%) |
Apr 20, 2021 | 94.58 | 94.70 | 93.68 | 94.01 | 2,618,052 | -1.07(-1.12%) |
Apr 19, 2021 | 95.38 | 95.45 | 94.75 | 95.08 | 1,587,545 | -0.43(-0.45%) |
Apr 16, 2021 | 95.46 | 95.57 | 95.11 | 95.51 | 1,979,136 | +0.37(+0.38%) |
Apr 15, 2021 | 94.83 | 95.17 | 94.76 | 95.14 | 1,639,468 | +0.91(+0.97%) |
Apr 14, 2021 | 94.37 | 94.69 | 94.09 | 94.23 | 1,693,510 | -0.04(-0.04%) |
Apr 13, 2021 | 93.96 | 94.40 | 93.88 | 94.27 | 1,557,389 | +0.36(+0.38%) |
Apr 12, 2021 | 93.89 | 94.00 | 93.64 | 93.92 | 1,435,397 | -0.20(-0.21%) |
Apr 09, 2021 | 93.59 | 94.11 | 93.51 | 94.11 | 907,419 | +0.35(+0.37%) |
Apr 08, 2021 | 93.62 | 93.78 | 93.39 | 93.77 | 1,415,292 | +0.59(+0.63%) |
Apr 07, 2021 | 93.14 | 93.31 | 92.93 | 93.17 | 1,579,477 | -0.14(-0.15%) |
Apr 06, 2021 | 93.07 | 93.55 | 93.05 | 93.32 | 1,512,119 | -0.20(-0.21%) |
Apr 05, 2021 | 93.03 | 93.58 | 93.02 | 93.51 | 2,554,845 | +1.06(+1.15%) |
Apr 01, 2021 | 91.85 | 92.47 | 91.83 | 92.45 | 2,721,298 | +1.20(+1.32%) |
Mar 31, 2021 | 91.02 | 91.63 | 91.02 | 91.25 | 3,314,158 | +0.18(+0.20%) |
Mar 30, 2021 | 90.80 | 91.13 | 90.54 | 91.07 | 2,656,751 | -0.02(-0.02%) |
Mar 29, 2021 | 90.99 | 91.28 | 90.53 | 91.09 | 2,467,686 | -0.35(-0.38%) |
Mar 26, 2021 | 90.36 | 91.50 | 90.16 | 91.44 | 2,559,027 | +1.41(+1.56%) |
Mar 25, 2021 | 89.24 | 90.14 | 88.77 | 90.03 | 5,946,339 | +0.52(+0.58%) |
Mar 24, 2021 | 90.31 | 90.59 | 89.49 | 89.52 | 2,378,791 | -0.72(-0.80%) |
Mar 23, 2021 | 90.96 | 91.11 | 90.04 | 90.24 | 2,555,289 | -1.13(-1.24%) |
Mar 22, 2021 | 90.98 | 91.66 | 90.96 | 91.37 | 2,028,441 | +0.41(+0.45%) |
Mar 19, 2021 | 90.84 | 91.29 | 90.28 | 90.97 | 1,114,385 | +0.09(+0.10%) |
Mar 18, 2021 | 91.59 | 92.07 | 90.75 | 90.87 | 1,527,717 | -1.35(-1.46%) |
Mar 17, 2021 | 91.35 | 92.40 | 91.12 | 92.22 | 1,417,385 | +0.39(+0.43%) |
Mar 16, 2021 | 92.14 | 92.19 | 91.60 | 91.83 | 2,672,030 | -0.07(-0.08%) |
Mar 15, 2021 | 91.45 | 91.97 | 90.97 | 91.90 | 1,231,605 | +0.38(+0.42%) |
Mar 12, 2021 | 90.97 | 91.53 | 90.76 | 91.52 | 1,934,594 | +0.01(+0.01%) |
Mar 11, 2021 | 91.01 | 91.78 | 90.94 | 91.51 | 1,212,514 | +1.16(+1.28%) |
Mar 10, 2021 | 90.43 | 90.64 | 89.98 | 90.35 | 2,273,308 | +0.42(+0.47%) |
Mar 09, 2021 | 89.61 | 90.40 | 89.43 | 89.93 | 3,372,129 | +1.38(+1.55%) |
Mar 08, 2021 | 89.05 | 89.67 | 88.49 | 88.55 | 2,461,540 | -0.64(-0.71%) |
Mar 05, 2021 | 88.82 | 89.40 | 86.95 | 89.19 | 6,214,583 | +1.21(+1.37%) |
Mar 04, 2021 | 89.20 | 89.68 | 87.10 | 87.98 | 3,549,676 | -1.30(-1.46%) |
Mar 03, 2021 | 90.13 | 90.36 | 89.25 | 89.28 | 2,521,553 | -0.95(-1.06%) |
Mar 02, 2021 | 90.77 | 90.82 | 90.13 | 90.24 | 2,070,145 | -0.59(-0.65%) |