Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.88 | 93.33 | 92.28 | 93.03 | 8,120,187 | +0.70(+0.76%) |
May 27, 2021 | 93.33 | 94.04 | 91.94 | 92.33 | 13,054,706 | -0.99(-1.07%) |
May 26, 2021 | 93.69 | 94.04 | 92.91 | 93.33 | 10,299,343 | +0.22(+0.24%) |
May 25, 2021 | 94.50 | 94.67 | 92.87 | 93.10 | 8,795,513 | -1.55(-1.64%) |
May 24, 2021 | 94.07 | 94.87 | 93.22 | 94.65 | 7,554,301 | +1.33(+1.42%) |
May 21, 2021 | 93.31 | 94.30 | 92.94 | 93.33 | 11,549,938 | +0.50(+0.54%) |
May 20, 2021 | 92.39 | 93.28 | 91.40 | 92.83 | 10,829,799 | +0.32(+0.35%) |
May 19, 2021 | 93.06 | 93.48 | 91.40 | 92.50 | 16,469,456 | -2.67(-2.81%) |
May 18, 2021 | 97.65 | 97.76 | 94.99 | 95.17 | 14,234,137 | -2.95(-3.01%) |
May 17, 2021 | 96.60 | 98.19 | 96.49 | 98.12 | 14,330,494 | +1.19(+1.22%) |
May 14, 2021 | 95.46 | 97.25 | 95.46 | 96.94 | 10,303,782 | +2.47(+2.62%) |
May 13, 2021 | 93.93 | 95.52 | 93.37 | 94.47 | 10,967,819 | -0.61(-0.64%) |
May 12, 2021 | 94.75 | 97.54 | 94.50 | 95.08 | 13,164,130 | +0.59(+0.63%) |
May 11, 2021 | 95.92 | 97.03 | 94.05 | 94.48 | 14,400,287 | -2.54(-2.62%) |
May 10, 2021 | 98.68 | 100.15 | 96.98 | 97.03 | 15,340,822 | -0.40(-0.41%) |
May 07, 2021 | 95.71 | 98.00 | 95.37 | 97.42 | 11,601,278 | +0.89(+0.92%) |
May 06, 2021 | 96.48 | 96.64 | 95.12 | 96.54 | 10,901,910 | +0.05(+0.06%) |
May 05, 2021 | 95.90 | 97.00 | 94.59 | 96.49 | 14,546,888 | +2.52(+2.69%) |
May 04, 2021 | 93.83 | 94.32 | 92.85 | 93.96 | 9,829,140 | +0.51(+0.55%) |
May 03, 2021 | 92.08 | 93.62 | 91.40 | 93.45 | 8,963,698 | +2.18(+2.39%) |
Apr 30, 2021 | 92.96 | 93.32 | 91.18 | 91.27 | 15,505,088 | -3.39(-3.58%) |
Apr 29, 2021 | 94.24 | 95.33 | 93.64 | 94.66 | 10,993,752 | +1.49(+1.60%) |
Apr 28, 2021 | 91.69 | 93.74 | 91.54 | 93.17 | 9,843,822 | +2.23(+2.45%) |
Apr 27, 2021 | 90.15 | 91.30 | 89.89 | 90.94 | 7,789,660 | +1.04(+1.16%) |
Apr 26, 2021 | 89.68 | 90.92 | 89.67 | 89.90 | 6,367,533 | -0.03(-0.03%) |
Apr 23, 2021 | 89.53 | 90.47 | 89.19 | 89.92 | 7,637,412 | +0.53(+0.59%) |
Apr 22, 2021 | 91.09 | 91.09 | 89.32 | 89.39 | 13,129,852 | -1.58(-1.73%) |
Apr 21, 2021 | 88.84 | 91.20 | 88.67 | 90.97 | 9,331,407 | +1.24(+1.38%) |
Apr 20, 2021 | 91.06 | 91.20 | 89.00 | 89.73 | 11,048,447 | -1.71(-1.87%) |
Apr 19, 2021 | 91.36 | 91.94 | 90.51 | 91.44 | 7,981,687 | +0.27(+0.29%) |
Apr 16, 2021 | 91.92 | 92.41 | 90.70 | 91.17 | 8,424,191 | -0.41(-0.44%) |
Apr 15, 2021 | 92.10 | 92.33 | 91.15 | 91.58 | 8,876,428 | -0.75(-0.82%) |
Apr 14, 2021 | 90.90 | 93.27 | 90.85 | 92.33 | 11,511,900 | +1.80(+1.99%) |
Apr 13, 2021 | 89.93 | 90.85 | 89.69 | 90.53 | 7,712,568 | +0.41(+0.45%) |
Apr 12, 2021 | 91.80 | 91.97 | 89.89 | 90.13 | 8,860,013 | -1.01(-1.11%) |
Apr 09, 2021 | 91.31 | 91.81 | 90.41 | 91.14 | 8,089,920 | -0.09(-0.10%) |
Apr 08, 2021 | 91.67 | 91.76 | 90.38 | 91.23 | 9,351,772 | -1.04(-1.12%) |
Apr 07, 2021 | 91.62 | 92.60 | 91.44 | 92.26 | 8,694,626 | +0.54(+0.59%) |
Apr 06, 2021 | 92.31 | 93.05 | 91.61 | 91.72 | 9,174,984 | -0.82(-0.89%) |
Apr 05, 2021 | 93.62 | 93.71 | 92.24 | 92.54 | 9,815,145 | -1.10(-1.17%) |
Apr 01, 2021 | 92.94 | 93.74 | 92.28 | 93.64 | 9,616,726 | +0.85(+0.92%) |
Mar 31, 2021 | 93.47 | 94.06 | 92.62 | 92.79 | 10,111,830 | -1.01(-1.08%) |
Mar 30, 2021 | 93.92 | 94.60 | 93.50 | 93.80 | 7,095,969 | -0.88(-0.93%) |
Mar 29, 2021 | 94.22 | 95.22 | 93.60 | 94.68 | 8,514,791 | -0.50(-0.52%) |
Mar 26, 2021 | 94.34 | 95.23 | 93.30 | 95.17 | 11,089,776 | +2.13(+2.29%) |
Mar 25, 2021 | 90.99 | 93.21 | 90.38 | 93.04 | 12,577,172 | +0.33(+0.35%) |
Mar 24, 2021 | 91.20 | 93.65 | 91.13 | 92.71 | 12,452,050 | +2.42(+2.68%) |
Mar 23, 2021 | 89.83 | 92.36 | 89.16 | 90.30 | 16,691,400 | -0.50(-0.56%) |
Mar 22, 2021 | 91.26 | 92.54 | 90.60 | 90.80 | 14,125,142 | -0.74(-0.81%) |
Mar 19, 2021 | 92.04 | 92.88 | 90.98 | 91.54 | 20,881,656 | -0.66(-0.71%) |
Mar 18, 2021 | 94.76 | 95.22 | 91.84 | 92.20 | 14,957,904 | -3.46(-3.62%) |
Mar 17, 2021 | 94.94 | 96.13 | 94.40 | 95.66 | 10,352,644 | +0.35(+0.36%) |
Mar 16, 2021 | 96.10 | 96.41 | 94.82 | 95.32 | 13,208,813 | -2.31(-2.37%) |
Mar 15, 2021 | 98.76 | 99.09 | 96.42 | 97.63 | 11,845,093 | -1.16(-1.17%) |
Mar 12, 2021 | 98.86 | 99.80 | 98.04 | 98.79 | 12,343,405 | +0.33(+0.33%) |
Mar 11, 2021 | 98.87 | 99.66 | 98.19 | 98.46 | 12,399,612 | -0.16(-0.16%) |
Mar 10, 2021 | 97.26 | 99.19 | 97.14 | 98.62 | 19,630,998 | +1.66(+1.71%) |
Mar 09, 2021 | 96.58 | 98.02 | 95.53 | 96.96 | 21,464,224 | -0.22(-0.23%) |
Mar 08, 2021 | 97.28 | 97.79 | 95.69 | 97.18 | 20,357,888 | +0.66(+0.69%) |
Mar 05, 2021 | 94.59 | 96.64 | 94.00 | 96.52 | 26,694,356 | +3.98(+4.31%) |
Mar 04, 2021 | 92.42 | 95.26 | 91.32 | 92.54 | 25,892,990 | +0.81(+0.88%) |
Mar 03, 2021 | 91.69 | 93.64 | 91.56 | 91.73 | 16,885,286 | +1.02(+1.12%) |
Mar 02, 2021 | 90.25 | 91.48 | 90.07 | 90.71 | 12,015,203 | +0.35(+0.38%) |