Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.29 | 96.44 | 95.27 | 95.90 | 2,097,786 | +1.55(+1.64%) |
May 27, 2021 | 95.80 | 95.82 | 94.31 | 94.35 | 3,854,683 | -1.65(-1.72%) |
May 26, 2021 | 97.28 | 97.28 | 94.68 | 96.00 | 2,308,367 | -0.68(-0.70%) |
May 25, 2021 | 95.96 | 96.76 | 95.81 | 96.68 | 2,230,765 | +1.23(+1.29%) |
May 24, 2021 | 95.00 | 96.47 | 94.92 | 95.45 | 3,147,132 | +1.25(+1.33%) |
May 21, 2021 | 93.13 | 94.63 | 93.13 | 94.20 | 3,472,783 | +1.40(+1.51%) |
May 20, 2021 | 91.02 | 93.27 | 91.02 | 92.80 | 2,203,924 | +2.12(+2.34%) |
May 19, 2021 | 89.18 | 90.70 | 88.96 | 90.68 | 1,974,313 | +0.61(+0.68%) |
May 18, 2021 | 90.25 | 91.06 | 89.61 | 90.07 | 1,552,212 | +0.22(+0.24%) |
May 17, 2021 | 89.23 | 90.21 | 89.12 | 89.85 | 3,412,837 | +0.36(+0.40%) |
May 14, 2021 | 88.30 | 89.94 | 88.01 | 89.49 | 2,074,785 | +1.55(+1.76%) |
May 13, 2021 | 88.08 | 88.62 | 87.36 | 87.94 | 1,094,041 | +0.47(+0.54%) |
May 12, 2021 | 88.56 | 88.88 | 87.32 | 87.47 | 1,905,773 | -2.04(-2.28%) |
May 11, 2021 | 89.17 | 90.20 | 88.66 | 89.51 | 2,175,293 | -0.89(-0.98%) |
May 10, 2021 | 92.22 | 92.39 | 90.25 | 90.40 | 2,356,494 | -1.77(-1.92%) |
May 07, 2021 | 91.87 | 93.67 | 91.80 | 92.17 | 2,255,078 | +0.42(+0.46%) |
May 06, 2021 | 91.48 | 91.87 | 90.36 | 91.75 | 2,402,801 | -0.02(-0.02%) |
May 05, 2021 | 92.87 | 93.72 | 90.24 | 91.77 | 2,456,264 | -1.54(-1.65%) |
May 04, 2021 | 94.13 | 94.13 | 92.48 | 93.31 | 2,511,438 | -1.32(-1.39%) |
May 03, 2021 | 95.85 | 95.99 | 94.20 | 94.63 | 2,327,471 | -0.89(-0.93%) |
Apr 30, 2021 | 95.92 | 96.42 | 94.85 | 95.52 | 2,252,700 | -0.74(-0.77%) |
Apr 29, 2021 | 97.30 | 97.39 | 96.01 | 96.26 | 2,347,155 | -0.52(-0.54%) |
Apr 28, 2021 | 96.33 | 97.01 | 95.86 | 96.78 | 2,405,377 | +0.63(+0.66%) |
Apr 27, 2021 | 95.93 | 96.62 | 95.66 | 96.15 | 2,094,910 | +0.12(+0.12%) |
Apr 26, 2021 | 97.28 | 97.55 | 95.51 | 96.03 | 2,954,355 | -1.42(-1.46%) |
Apr 23, 2021 | 96.27 | 98.11 | 96.05 | 97.45 | 2,422,800 | +1.30(+1.35%) |
Apr 22, 2021 | 94.53 | 96.39 | 93.76 | 96.15 | 4,049,800 | +0.91(+0.96%) |
Apr 21, 2021 | 90.31 | 95.96 | 90.31 | 95.24 | 7,071,278 | +5.61(+6.26%) |
Apr 20, 2021 | 88.76 | 91.03 | 88.73 | 89.63 | 3,943,039 | +1.07(+1.21%) |
Apr 19, 2021 | 88.37 | 89.03 | 87.81 | 88.56 | 2,671,586 | -0.46(-0.52%) |
Apr 16, 2021 | 88.57 | 89.13 | 87.66 | 89.02 | 6,863,600 | +1.02(+1.16%) |
Apr 15, 2021 | 86.45 | 88.39 | 86.45 | 88.00 | 1,860,685 | +1.75(+2.03%) |
Apr 14, 2021 | 86.36 | 87.66 | 86.14 | 86.25 | 1,963,302 | -0.19(-0.22%) |
Apr 13, 2021 | 85.54 | 86.81 | 85.39 | 86.44 | 2,042,702 | +0.62(+0.72%) |
Apr 12, 2021 | 85.75 | 86.53 | 85.43 | 85.82 | 2,600,493 | -0.17(-0.20%) |
Apr 09, 2021 | 84.51 | 86.00 | 83.80 | 85.99 | 2,550,800 | +1.83(+2.17%) |
Apr 08, 2021 | 84.88 | 85.14 | 84.03 | 84.16 | 2,461,223 | +0.04(+0.05%) |
Apr 07, 2021 | 85.44 | 85.99 | 84.02 | 84.12 | 2,549,097 | -1.29(-1.51%) |
Apr 06, 2021 | 85.20 | 86.55 | 85.19 | 85.41 | 2,324,611 | -0.33(-0.38%) |
Apr 05, 2021 | 84.91 | 86.24 | 84.48 | 85.74 | 2,555,407 | +1.90(+2.27%) |
Apr 01, 2021 | 83.98 | 84.44 | 83.12 | 83.84 | 2,424,000 | +0.20(+0.24%) |
Mar 31, 2021 | 83.35 | 84.33 | 83.17 | 83.64 | 3,567,596 | +0.79(+0.95%) |
Mar 30, 2021 | 82.09 | 83.22 | 81.97 | 82.85 | 3,001,483 | +0.42(+0.51%) |
Mar 29, 2021 | 82.14 | 83.18 | 81.20 | 82.43 | 2,376,108 | +0.13(+0.16%) |
Mar 26, 2021 | 80.75 | 82.41 | 80.21 | 82.30 | 2,784,700 | +1.75(+2.17%) |
Mar 25, 2021 | 80.33 | 80.80 | 79.30 | 80.55 | 2,758,499 | +0.34(+0.42%) |
Mar 24, 2021 | 80.00 | 80.93 | 79.66 | 80.21 | 2,494,522 | +0.44(+0.55%) |
Mar 23, 2021 | 79.69 | 80.81 | 79.31 | 79.77 | 2,390,843 | +0.11(+0.14%) |
Mar 22, 2021 | 78.99 | 80.42 | 78.80 | 79.66 | 2,497,138 | +0.25(+0.31%) |
Mar 19, 2021 | 78.67 | 80.14 | 78.44 | 79.41 | 3,508,100 | +0.73(+0.93%) |
Mar 18, 2021 | 80.00 | 80.20 | 78.58 | 78.68 | 2,363,297 | -1.70(-2.11%) |
Mar 17, 2021 | 81.01 | 81.21 | 79.72 | 80.38 | 2,303,903 | -0.88(-1.08%) |
Mar 16, 2021 | 81.31 | 82.18 | 80.62 | 81.26 | 2,494,875 | +0.12(+0.15%) |
Mar 15, 2021 | 81.66 | 82.09 | 80.79 | 81.14 | 3,764,037 | -0.93(-1.13%) |
Mar 12, 2021 | 83.07 | 83.24 | 81.96 | 82.07 | 1,865,500 | -0.90(-1.08%) |
Mar 11, 2021 | 83.64 | 84.39 | 82.59 | 82.97 | 1,996,144 | -0.01(-0.01%) |
Mar 10, 2021 | 82.64 | 84.96 | 82.25 | 82.98 | 2,771,812 | +0.96(+1.17%) |
Mar 09, 2021 | 81.12 | 83.42 | 80.90 | 82.02 | 2,293,784 | +1.70(+2.12%) |
Mar 08, 2021 | 81.37 | 82.38 | 80.29 | 80.32 | 2,779,857 | -1.40(-1.71%) |
Mar 05, 2021 | 82.29 | 82.49 | 78.86 | 81.72 | 2,771,500 | -0.16(-0.20%) |
Mar 04, 2021 | 84.25 | 84.88 | 81.23 | 81.88 | 2,762,486 | -2.37(-2.81%) |
Mar 03, 2021 | 85.78 | 86.41 | 84.24 | 84.25 | 2,514,252 | -2.03(-2.35%) |
Mar 02, 2021 | 86.00 | 86.88 | 85.48 | 86.28 | 3,315,769 | +0.51(+0.59%) |