Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.73 | 93.82 | 91.82 | 93.61 | 2,492,658 | +0.30(+0.32%) |
May 27, 2021 | 93.24 | 93.66 | 92.42 | 93.32 | 3,458,026 | +1.40(+1.52%) |
May 26, 2021 | 91.88 | 92.12 | 90.67 | 91.92 | 2,020,353 | +0.58(+0.63%) |
May 25, 2021 | 93.12 | 93.97 | 91.19 | 91.34 | 2,191,989 | -1.72(-1.84%) |
May 24, 2021 | 92.72 | 93.53 | 92.33 | 93.05 | 1,934,518 | +0.51(+0.55%) |
May 21, 2021 | 91.82 | 93.00 | 91.82 | 92.55 | 2,343,429 | +1.04(+1.14%) |
May 20, 2021 | 92.15 | 92.50 | 90.76 | 91.51 | 2,251,422 | -0.65(-0.70%) |
May 19, 2021 | 91.18 | 92.21 | 89.72 | 92.16 | 2,615,698 | -0.12(-0.13%) |
May 18, 2021 | 93.07 | 93.40 | 92.21 | 92.28 | 2,468,430 | -1.19(-1.27%) |
May 17, 2021 | 92.69 | 93.68 | 92.35 | 93.46 | 1,817,462 | +0.24(+0.26%) |
May 14, 2021 | 91.89 | 93.40 | 91.78 | 93.22 | 2,037,902 | +1.63(+1.78%) |
May 13, 2021 | 88.94 | 92.33 | 88.89 | 91.59 | 2,614,190 | +2.25(+2.52%) |
May 12, 2021 | 91.46 | 91.98 | 89.11 | 89.34 | 2,571,459 | -1.48(-1.63%) |
May 11, 2021 | 91.55 | 92.18 | 89.99 | 90.82 | 3,339,177 | -1.57(-1.70%) |
May 10, 2021 | 92.37 | 93.98 | 91.66 | 92.39 | 3,390,676 | +0.67(+0.73%) |
May 07, 2021 | 90.03 | 91.75 | 89.91 | 91.72 | 2,461,033 | +0.29(+0.32%) |
May 06, 2021 | 90.56 | 91.49 | 89.53 | 91.43 | 2,660,248 | +1.23(+1.36%) |
May 05, 2021 | 89.49 | 90.56 | 87.98 | 90.20 | 3,305,193 | +2.18(+2.48%) |
May 04, 2021 | 87.79 | 88.52 | 86.73 | 88.02 | 2,375,563 | +0.20(+0.23%) |
May 03, 2021 | 87.74 | 88.64 | 87.08 | 87.82 | 2,033,241 | +0.93(+1.08%) |
Apr 30, 2021 | 87.33 | 87.75 | 86.53 | 86.88 | 1,761,059 | -0.73(-0.83%) |
Apr 29, 2021 | 87.24 | 87.91 | 86.63 | 87.61 | 1,917,996 | +1.20(+1.39%) |
Apr 28, 2021 | 86.69 | 87.24 | 86.28 | 86.41 | 1,777,623 | +0.44(+0.51%) |
Apr 27, 2021 | 85.30 | 86.04 | 85.30 | 85.97 | 1,606,048 | +0.67(+0.78%) |
Apr 26, 2021 | 85.68 | 86.75 | 85.14 | 85.30 | 2,211,724 | +0.03(+0.03%) |
Apr 23, 2021 | 83.67 | 85.59 | 83.57 | 85.27 | 1,962,507 | +1.52(+1.82%) |
Apr 22, 2021 | 84.37 | 84.63 | 83.37 | 83.75 | 2,181,433 | -1.03(-1.22%) |
Apr 21, 2021 | 82.82 | 84.89 | 82.60 | 84.78 | 2,297,891 | +1.65(+1.99%) |
Apr 20, 2021 | 84.48 | 84.84 | 82.48 | 83.13 | 2,239,950 | -2.18(-2.56%) |
Apr 19, 2021 | 85.94 | 86.46 | 85.14 | 85.31 | 2,063,578 | -0.29(-0.34%) |
Apr 16, 2021 | 84.84 | 86.17 | 84.71 | 85.60 | 2,562,926 | +1.37(+1.62%) |
Apr 15, 2021 | 84.18 | 84.80 | 83.75 | 84.24 | 3,329,440 | -0.03(-0.04%) |
Apr 14, 2021 | 82.66 | 84.71 | 82.58 | 84.27 | 4,065,983 | +1.78(+2.16%) |
Apr 13, 2021 | 82.42 | 83.01 | 81.55 | 82.49 | 3,205,523 | -0.24(-0.29%) |
Apr 12, 2021 | 82.24 | 82.89 | 81.82 | 82.73 | 2,135,156 | +1.05(+1.28%) |
Apr 09, 2021 | 81.28 | 81.74 | 80.93 | 81.68 | 2,814,044 | +1.19(+1.48%) |
Apr 08, 2021 | 80.69 | 80.81 | 79.80 | 80.49 | 1,392,951 | -0.85(-1.04%) |
Apr 07, 2021 | 80.56 | 81.52 | 80.56 | 81.34 | 1,899,802 | +0.79(+0.98%) |
Apr 06, 2021 | 80.33 | 81.12 | 80.05 | 80.55 | 1,957,971 | +0.25(+0.31%) |
Apr 05, 2021 | 81.20 | 81.55 | 80.11 | 80.30 | 2,223,676 | +0.03(+0.04%) |
Apr 01, 2021 | 78.69 | 80.26 | 78.62 | 80.26 | 2,189,253 | +1.39(+1.77%) |
Mar 31, 2021 | 79.14 | 79.82 | 78.83 | 78.87 | 3,324,925 | -0.85(-1.06%) |
Mar 30, 2021 | 79.04 | 80.15 | 78.81 | 79.72 | 2,105,775 | +1.25(+1.59%) |
Mar 29, 2021 | 78.46 | 79.51 | 78.00 | 78.47 | 2,259,060 | -1.16(-1.46%) |
Mar 26, 2021 | 79.65 | 79.88 | 78.45 | 79.63 | 2,260,753 | +0.91(+1.15%) |
Mar 25, 2021 | 76.77 | 78.98 | 76.05 | 78.72 | 2,283,815 | +1.84(+2.40%) |
Mar 24, 2021 | 77.44 | 78.74 | 76.82 | 76.88 | 2,610,694 | +0.32(+0.42%) |
Mar 23, 2021 | 78.18 | 78.55 | 76.21 | 76.56 | 3,034,958 | -2.10(-2.67%) |
Mar 22, 2021 | 78.87 | 79.40 | 78.19 | 78.66 | 2,760,780 | -0.97(-1.22%) |
Mar 19, 2021 | 79.65 | 80.68 | 78.55 | 79.63 | 10,567,278 | -0.98(-1.21%) |
Mar 18, 2021 | 81.45 | 82.67 | 80.42 | 80.61 | 3,452,447 | -0.06(-0.08%) |
Mar 17, 2021 | 80.00 | 80.86 | 79.50 | 80.67 | 2,391,584 | +1.55(+1.96%) |
Mar 16, 2021 | 80.18 | 80.54 | 78.62 | 79.12 | 2,953,090 | -2.09(-2.57%) |
Mar 15, 2021 | 81.40 | 81.77 | 79.60 | 81.21 | 2,420,572 | -0.06(-0.07%) |
Mar 12, 2021 | 81.00 | 82.11 | 80.61 | 81.27 | 2,917,540 | +1.26(+1.58%) |
Mar 11, 2021 | 79.94 | 81.37 | 79.40 | 80.00 | 2,942,591 | -0.34(-0.42%) |
Mar 10, 2021 | 79.07 | 80.80 | 78.91 | 80.34 | 2,473,579 | +1.22(+1.54%) |
Mar 09, 2021 | 79.34 | 80.83 | 78.15 | 79.12 | 3,208,666 | -1.15(-1.43%) |
Mar 08, 2021 | 79.29 | 81.84 | 79.14 | 80.27 | 3,564,362 | +1.78(+2.27%) |
Mar 05, 2021 | 77.92 | 78.81 | 75.60 | 78.49 | 2,563,735 | +1.81(+2.36%) |
Mar 04, 2021 | 77.35 | 77.77 | 74.81 | 76.68 | 3,121,236 | -0.69(-0.90%) |
Mar 03, 2021 | 76.51 | 78.76 | 76.51 | 77.37 | 3,719,185 | +0.30(+0.39%) |
Mar 02, 2021 | 77.10 | 77.69 | 76.91 | 77.07 | 2,313,669 | +0.35(+0.45%) |