Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.48 | 89.72 | 88.75 | 89.43 | 2,734,385 | +0.22(+0.25%) |
May 27, 2021 | 88.35 | 89.40 | 87.95 | 89.21 | 4,060,929 | +2.00(+2.29%) |
May 26, 2021 | 87.23 | 87.62 | 86.55 | 87.21 | 2,121,138 | -0.09(-0.11%) |
May 25, 2021 | 87.87 | 88.44 | 87.15 | 87.30 | 2,130,495 | -0.56(-0.64%) |
May 24, 2021 | 87.99 | 88.35 | 87.21 | 87.86 | 2,003,894 | +0.34(+0.38%) |
May 21, 2021 | 87.83 | 88.44 | 86.86 | 87.52 | 2,591,386 | +0.20(+0.22%) |
May 20, 2021 | 87.43 | 87.64 | 86.73 | 87.33 | 2,296,247 | +0.11(+0.13%) |
May 19, 2021 | 86.59 | 87.24 | 85.75 | 87.22 | 2,943,803 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.62 | 87.93 | 88.06 | 2,132,999 | -1.21(-1.36%) |
May 17, 2021 | 89.47 | 89.77 | 88.72 | 89.27 | 2,466,826 | -0.30(-0.33%) |
May 14, 2021 | 89.10 | 89.88 | 88.75 | 89.57 | 2,078,183 | +1.06(+1.19%) |
May 13, 2021 | 86.84 | 88.89 | 86.74 | 88.51 | 2,460,089 | +1.74(+2.01%) |
May 12, 2021 | 88.48 | 88.72 | 86.62 | 86.77 | 4,378,465 | -1.78(-2.01%) |
May 11, 2021 | 87.48 | 88.91 | 87.16 | 88.55 | 3,613,232 | -0.11(-0.13%) |
May 10, 2021 | 88.86 | 90.07 | 88.65 | 88.66 | 2,536,334 | +0.31(+0.35%) |
May 07, 2021 | 87.06 | 88.55 | 86.08 | 88.35 | 3,674,546 | +1.24(+1.42%) |
May 06, 2021 | 85.07 | 87.25 | 84.60 | 87.12 | 4,607,344 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.95 | 82.76 | 84.48 | 5,346,352 | -0.20(-0.24%) |
May 04, 2021 | 84.13 | 84.84 | 83.27 | 84.69 | 3,326,700 | +0.17(+0.20%) |
May 03, 2021 | 85.21 | 85.45 | 84.30 | 84.52 | 2,578,083 | +0.41(+0.49%) |
Apr 30, 2021 | 85.63 | 85.94 | 83.78 | 84.11 | 2,730,304 | -2.14(-2.48%) |
Apr 29, 2021 | 86.31 | 86.36 | 85.41 | 86.25 | 1,733,869 | +0.66(+0.77%) |
Apr 28, 2021 | 85.62 | 86.16 | 85.31 | 85.59 | 1,558,933 | -0.07(-0.09%) |
Apr 27, 2021 | 85.79 | 85.90 | 84.95 | 85.67 | 2,071,679 | +0.03(+0.03%) |
Apr 26, 2021 | 86.23 | 86.98 | 85.60 | 85.64 | 2,417,040 | -0.31(-0.36%) |
Apr 23, 2021 | 85.43 | 86.33 | 84.91 | 85.94 | 2,554,086 | +0.87(+1.03%) |
Apr 22, 2021 | 85.95 | 85.95 | 84.98 | 85.07 | 2,717,566 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.75 | 84.06 | 85.62 | 2,553,703 | +1.19(+1.41%) |
Apr 20, 2021 | 84.97 | 85.24 | 83.57 | 84.43 | 2,932,968 | -0.89(-1.05%) |
Apr 19, 2021 | 85.70 | 86.13 | 84.69 | 85.32 | 2,724,720 | -0.38(-0.44%) |
Apr 16, 2021 | 86.16 | 86.70 | 85.34 | 85.70 | 2,655,858 | +0.45(+0.52%) |
Apr 15, 2021 | 85.67 | 85.80 | 84.44 | 85.26 | 3,284,452 | +0.17(+0.20%) |
Apr 14, 2021 | 84.16 | 85.35 | 84.10 | 85.09 | 3,108,584 | +0.85(+1.00%) |
Apr 13, 2021 | 85.04 | 85.19 | 83.62 | 84.24 | 2,935,155 | -1.28(-1.50%) |
Apr 12, 2021 | 85.42 | 85.86 | 85.13 | 85.53 | 2,429,848 | +0.07(+0.08%) |
Apr 09, 2021 | 85.02 | 86.10 | 84.52 | 85.46 | 3,503,168 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.78 | 83.69 | 84.62 | 2,605,893 | -0.05(-0.05%) |
Apr 07, 2021 | 84.88 | 85.46 | 84.20 | 84.67 | 3,063,221 | -0.35(-0.42%) |
Apr 06, 2021 | 85.36 | 86.10 | 84.71 | 85.02 | 3,059,642 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.03 | 84.73 | 85.15 | 3,936,214 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.23 | 83.24 | 84.04 | 3,613,116 | +0.18(+0.21%) |
Mar 31, 2021 | 84.72 | 85.19 | 83.67 | 83.86 | 3,824,868 | -0.86(-1.01%) |
Mar 30, 2021 | 85.07 | 85.43 | 84.26 | 84.72 | 2,795,477 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.75 | 84.36 | 84.80 | 3,514,958 | -0.32(-0.37%) |
Mar 26, 2021 | 83.74 | 85.24 | 83.26 | 85.12 | 4,403,516 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.14 | 80.63 | 82.90 | 2,320,430 | +1.05(+1.28%) |
Mar 24, 2021 | 81.80 | 83.58 | 81.80 | 81.85 | 2,331,181 | +0.78(+0.96%) |
Mar 23, 2021 | 82.22 | 83.40 | 80.73 | 81.07 | 2,843,032 | -1.98(-2.38%) |
Mar 22, 2021 | 82.43 | 83.55 | 81.60 | 83.05 | 2,365,743 | +0.80(+0.97%) |
Mar 19, 2021 | 82.70 | 83.12 | 81.11 | 82.25 | 11,763,580 | -0.90(-1.08%) |
Mar 18, 2021 | 84.02 | 85.34 | 82.93 | 83.16 | 2,475,973 | -0.99(-1.17%) |
Mar 17, 2021 | 82.83 | 84.30 | 82.73 | 84.14 | 2,544,165 | +1.36(+1.64%) |
Mar 16, 2021 | 84.17 | 84.35 | 82.30 | 82.78 | 3,617,100 | -1.73(-2.05%) |
Mar 15, 2021 | 85.28 | 85.87 | 83.32 | 84.51 | 2,879,110 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.75 | 84.71 | 85.70 | 2,625,197 | +0.83(+0.97%) |
Mar 11, 2021 | 85.55 | 86.21 | 84.61 | 84.88 | 2,859,150 | -0.38(-0.45%) |
Mar 10, 2021 | 84.02 | 85.65 | 83.73 | 85.26 | 3,289,314 | +1.60(+1.91%) |
Mar 09, 2021 | 86.12 | 86.39 | 83.64 | 83.66 | 3,625,449 | -1.98(-2.31%) |
Mar 08, 2021 | 85.52 | 86.80 | 84.66 | 85.64 | 4,296,664 | +1.01(+1.20%) |
Mar 05, 2021 | 83.46 | 84.84 | 81.85 | 84.62 | 3,549,105 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.58 | 80.65 | 82.25 | 4,089,006 | -0.04(-0.05%) |
Mar 03, 2021 | 81.64 | 83.22 | 81.23 | 82.29 | 3,749,680 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.61 | 81.29 | 81.45 | 2,178,407 | -0.75(-0.92%) |