Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.74 | 93.83 | 91.83 | 93.62 | 2,492,410 | +0.30(+0.32%) |
May 27, 2021 | 93.25 | 93.67 | 92.42 | 93.33 | 3,457,682 | +1.40(+1.52%) |
May 26, 2021 | 91.89 | 92.13 | 90.68 | 91.93 | 2,020,152 | +0.58(+0.63%) |
May 25, 2021 | 93.12 | 93.98 | 91.20 | 91.35 | 2,191,771 | -1.72(-1.84%) |
May 24, 2021 | 92.73 | 93.54 | 92.34 | 93.06 | 1,934,325 | +0.51(+0.55%) |
May 21, 2021 | 91.83 | 93.01 | 91.83 | 92.56 | 2,343,196 | +1.04(+1.14%) |
May 20, 2021 | 92.16 | 92.51 | 90.77 | 91.52 | 2,251,199 | -0.65(-0.70%) |
May 19, 2021 | 91.19 | 92.22 | 89.73 | 92.17 | 2,615,438 | -0.12(-0.13%) |
May 18, 2021 | 93.08 | 93.41 | 92.22 | 92.29 | 2,468,185 | -1.19(-1.27%) |
May 17, 2021 | 92.69 | 93.69 | 92.36 | 93.47 | 1,817,281 | +0.24(+0.26%) |
May 14, 2021 | 91.90 | 93.41 | 91.79 | 93.23 | 2,037,699 | +1.63(+1.78%) |
May 13, 2021 | 88.95 | 92.34 | 88.90 | 91.60 | 2,613,931 | +2.25(+2.52%) |
May 12, 2021 | 91.46 | 91.99 | 89.12 | 89.35 | 2,571,203 | -1.48(-1.63%) |
May 11, 2021 | 91.56 | 92.19 | 90.00 | 90.83 | 3,338,845 | -1.57(-1.70%) |
May 10, 2021 | 92.38 | 93.99 | 91.67 | 92.40 | 3,390,339 | +0.67(+0.73%) |
May 07, 2021 | 90.04 | 91.76 | 89.92 | 91.73 | 2,460,788 | +0.29(+0.32%) |
May 06, 2021 | 90.57 | 91.50 | 89.54 | 91.44 | 2,659,983 | +1.23(+1.36%) |
May 05, 2021 | 89.50 | 90.57 | 87.99 | 90.21 | 3,304,865 | +2.18(+2.48%) |
May 04, 2021 | 87.80 | 88.53 | 86.74 | 88.03 | 2,375,327 | +0.20(+0.23%) |
May 03, 2021 | 87.75 | 88.65 | 87.08 | 87.83 | 2,033,039 | +0.94(+1.08%) |
Apr 30, 2021 | 87.33 | 87.76 | 86.54 | 86.89 | 1,760,884 | -0.73(-0.83%) |
Apr 29, 2021 | 87.25 | 87.91 | 86.64 | 87.62 | 1,917,805 | +1.20(+1.39%) |
Apr 28, 2021 | 86.70 | 87.25 | 86.29 | 86.42 | 1,777,446 | +0.44(+0.51%) |
Apr 27, 2021 | 85.31 | 86.04 | 85.31 | 85.98 | 1,605,889 | +0.67(+0.78%) |
Apr 26, 2021 | 85.69 | 86.76 | 85.15 | 85.31 | 2,211,504 | +0.03(+0.03%) |
Apr 23, 2021 | 83.68 | 85.59 | 83.58 | 85.28 | 1,962,312 | +1.52(+1.82%) |
Apr 22, 2021 | 84.37 | 84.64 | 83.38 | 83.76 | 2,181,216 | -1.03(-1.22%) |
Apr 21, 2021 | 82.82 | 84.90 | 82.61 | 84.79 | 2,297,662 | +1.65(+1.99%) |
Apr 20, 2021 | 84.49 | 84.85 | 82.49 | 83.14 | 2,239,727 | -2.18(-2.56%) |
Apr 19, 2021 | 85.95 | 86.47 | 85.14 | 85.32 | 2,063,373 | -0.29(-0.34%) |
Apr 16, 2021 | 84.85 | 86.17 | 84.72 | 85.61 | 2,562,671 | +1.37(+1.62%) |
Apr 15, 2021 | 84.19 | 84.81 | 83.76 | 84.24 | 3,329,109 | -0.03(-0.04%) |
Apr 14, 2021 | 82.67 | 84.72 | 82.59 | 84.28 | 4,065,579 | +1.78(+2.16%) |
Apr 13, 2021 | 82.43 | 83.02 | 81.56 | 82.49 | 3,205,205 | -0.24(-0.29%) |
Apr 12, 2021 | 82.25 | 82.90 | 81.83 | 82.74 | 2,134,944 | +1.05(+1.28%) |
Apr 09, 2021 | 81.29 | 81.75 | 80.94 | 81.69 | 2,813,764 | +1.19(+1.48%) |
Apr 08, 2021 | 80.69 | 80.82 | 79.81 | 80.49 | 1,392,813 | -0.85(-1.04%) |
Apr 07, 2021 | 80.56 | 81.53 | 80.56 | 81.34 | 1,899,613 | +0.79(+0.98%) |
Apr 06, 2021 | 80.34 | 81.13 | 80.05 | 80.56 | 1,957,777 | +0.25(+0.31%) |
Apr 05, 2021 | 81.20 | 81.56 | 80.12 | 80.30 | 2,223,455 | +0.03(+0.04%) |
Apr 01, 2021 | 78.70 | 80.27 | 78.62 | 80.27 | 2,189,035 | +1.39(+1.77%) |
Mar 31, 2021 | 79.14 | 79.83 | 78.84 | 78.88 | 3,324,595 | -0.85(-1.06%) |
Mar 30, 2021 | 79.05 | 80.16 | 78.82 | 79.72 | 2,105,566 | +1.25(+1.59%) |
Mar 29, 2021 | 78.47 | 79.52 | 78.01 | 78.48 | 2,258,835 | -1.16(-1.46%) |
Mar 26, 2021 | 79.66 | 79.89 | 78.46 | 79.64 | 2,260,528 | +0.91(+1.15%) |
Mar 25, 2021 | 76.78 | 78.99 | 76.05 | 78.73 | 2,283,588 | +1.84(+2.40%) |
Mar 24, 2021 | 77.45 | 78.75 | 76.83 | 76.88 | 2,610,435 | +0.32(+0.42%) |
Mar 23, 2021 | 78.18 | 78.56 | 76.22 | 76.56 | 3,034,657 | -2.10(-2.67%) |
Mar 22, 2021 | 78.88 | 79.41 | 78.20 | 78.67 | 2,760,506 | -0.97(-1.22%) |
Mar 19, 2021 | 79.66 | 80.69 | 78.56 | 79.64 | 10,566,228 | -0.98(-1.21%) |
Mar 18, 2021 | 81.46 | 82.68 | 80.43 | 80.62 | 3,452,104 | -0.06(-0.08%) |
Mar 17, 2021 | 80.01 | 80.87 | 79.51 | 80.68 | 2,391,346 | +1.55(+1.96%) |
Mar 16, 2021 | 80.18 | 80.55 | 78.62 | 79.13 | 2,952,796 | -2.09(-2.57%) |
Mar 15, 2021 | 81.40 | 81.78 | 79.61 | 81.21 | 2,420,332 | -0.06(-0.07%) |
Mar 12, 2021 | 81.01 | 82.12 | 80.62 | 81.27 | 2,917,251 | +1.26(+1.58%) |
Mar 11, 2021 | 79.95 | 81.38 | 79.41 | 80.01 | 2,942,299 | -0.34(-0.42%) |
Mar 10, 2021 | 79.07 | 80.81 | 78.92 | 80.35 | 2,473,334 | +1.22(+1.54%) |
Mar 09, 2021 | 79.34 | 80.84 | 78.16 | 79.13 | 3,208,347 | -1.15(-1.43%) |
Mar 08, 2021 | 79.30 | 81.85 | 79.14 | 80.28 | 3,564,008 | +1.78(+2.27%) |
Mar 05, 2021 | 77.92 | 78.82 | 75.60 | 78.49 | 2,563,480 | +1.81(+2.36%) |
Mar 04, 2021 | 77.36 | 77.78 | 74.82 | 76.69 | 3,120,926 | -0.69(-0.90%) |
Mar 03, 2021 | 76.52 | 78.77 | 76.52 | 77.38 | 3,718,816 | +0.30(+0.39%) |
Mar 02, 2021 | 77.11 | 77.70 | 76.92 | 77.07 | 2,313,439 | +0.35(+0.45%) |