Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.08 | 89.32 | 88.35 | 89.03 | 2,746,669 | +0.22(+0.25%) |
May 27, 2021 | 87.95 | 89.00 | 87.56 | 88.81 | 4,079,172 | +1.99(+2.29%) |
May 26, 2021 | 86.84 | 87.23 | 86.16 | 86.82 | 2,130,667 | -0.09(-0.11%) |
May 25, 2021 | 87.48 | 88.04 | 86.77 | 86.91 | 2,140,066 | -0.56(-0.64%) |
May 24, 2021 | 87.60 | 87.95 | 86.82 | 87.47 | 2,012,896 | +0.34(+0.38%) |
May 21, 2021 | 87.44 | 88.05 | 86.47 | 87.13 | 2,603,027 | +0.20(+0.22%) |
May 20, 2021 | 87.04 | 87.24 | 86.34 | 86.94 | 2,306,562 | +0.11(+0.13%) |
May 19, 2021 | 86.20 | 86.85 | 85.36 | 86.83 | 2,957,027 | -0.84(-0.96%) |
May 18, 2021 | 88.97 | 89.22 | 87.53 | 87.66 | 2,142,581 | -1.21(-1.36%) |
May 17, 2021 | 89.07 | 89.37 | 88.32 | 88.87 | 2,477,908 | -0.30(-0.33%) |
May 14, 2021 | 88.70 | 89.48 | 88.35 | 89.17 | 2,087,519 | +1.05(+1.19%) |
May 13, 2021 | 86.45 | 88.50 | 86.35 | 88.12 | 2,471,141 | +1.74(+2.01%) |
May 12, 2021 | 88.09 | 88.33 | 86.24 | 86.38 | 4,398,134 | -1.77(-2.00%) |
May 11, 2021 | 87.09 | 88.51 | 86.77 | 88.15 | 3,629,464 | -0.11(-0.13%) |
May 10, 2021 | 88.47 | 89.67 | 88.25 | 88.26 | 2,547,728 | +0.31(+0.35%) |
May 07, 2021 | 86.67 | 88.15 | 85.70 | 87.96 | 3,691,053 | +1.23(+1.42%) |
May 06, 2021 | 84.69 | 86.86 | 84.22 | 86.73 | 4,628,042 | +2.62(+3.11%) |
May 05, 2021 | 83.83 | 84.57 | 82.39 | 84.11 | 5,370,369 | -0.20(-0.24%) |
May 04, 2021 | 83.76 | 84.46 | 82.89 | 84.31 | 3,341,644 | +0.17(+0.20%) |
May 03, 2021 | 84.83 | 85.07 | 83.92 | 84.14 | 2,589,664 | +0.41(+0.49%) |
Apr 30, 2021 | 85.25 | 85.55 | 83.40 | 83.74 | 2,742,569 | -2.13(-2.48%) |
Apr 29, 2021 | 85.92 | 85.98 | 85.02 | 85.87 | 1,741,658 | +0.66(+0.77%) |
Apr 28, 2021 | 85.24 | 85.77 | 84.93 | 85.21 | 1,565,936 | -0.07(-0.09%) |
Apr 27, 2021 | 85.40 | 85.51 | 84.57 | 85.28 | 2,080,985 | +0.03(+0.03%) |
Apr 26, 2021 | 85.85 | 86.59 | 85.22 | 85.25 | 2,427,897 | -0.31(-0.36%) |
Apr 23, 2021 | 85.05 | 85.95 | 84.53 | 85.56 | 2,565,560 | +0.87(+1.03%) |
Apr 22, 2021 | 85.57 | 85.57 | 84.60 | 84.69 | 2,729,773 | -0.55(-0.64%) |
Apr 21, 2021 | 83.84 | 85.37 | 83.68 | 85.24 | 2,565,175 | +1.18(+1.41%) |
Apr 20, 2021 | 84.59 | 84.86 | 83.20 | 84.05 | 2,946,143 | -0.89(-1.05%) |
Apr 19, 2021 | 85.32 | 85.75 | 84.31 | 84.94 | 2,736,960 | -0.38(-0.44%) |
Apr 16, 2021 | 85.77 | 86.31 | 84.96 | 85.32 | 2,667,789 | +0.44(+0.52%) |
Apr 15, 2021 | 85.29 | 85.41 | 84.06 | 84.88 | 3,299,206 | +0.17(+0.20%) |
Apr 14, 2021 | 83.78 | 84.97 | 83.73 | 84.71 | 3,122,548 | +0.84(+1.00%) |
Apr 13, 2021 | 84.66 | 84.81 | 83.25 | 83.87 | 2,948,340 | -1.28(-1.50%) |
Apr 12, 2021 | 85.04 | 85.48 | 84.75 | 85.14 | 2,440,763 | +0.06(+0.08%) |
Apr 09, 2021 | 84.64 | 85.72 | 84.14 | 85.08 | 3,518,905 | +0.83(+0.99%) |
Apr 08, 2021 | 84.24 | 84.40 | 83.32 | 84.25 | 2,617,599 | -0.05(-0.05%) |
Apr 07, 2021 | 84.51 | 85.08 | 83.82 | 84.29 | 3,076,981 | -0.35(-0.42%) |
Apr 06, 2021 | 84.98 | 85.72 | 84.33 | 84.64 | 3,073,386 | -0.13(-0.15%) |
Apr 05, 2021 | 84.36 | 85.64 | 84.35 | 84.77 | 3,953,896 | +1.11(+1.33%) |
Apr 01, 2021 | 83.44 | 83.85 | 82.87 | 83.66 | 3,629,347 | +0.18(+0.21%) |
Mar 31, 2021 | 84.34 | 84.81 | 83.29 | 83.49 | 3,842,050 | -0.85(-1.01%) |
Mar 30, 2021 | 84.69 | 85.05 | 83.89 | 84.34 | 2,808,035 | -0.08(-0.10%) |
Mar 29, 2021 | 84.24 | 85.37 | 83.99 | 84.42 | 3,530,748 | -0.31(-0.37%) |
Mar 26, 2021 | 83.37 | 84.86 | 82.89 | 84.74 | 4,423,297 | +2.20(+2.67%) |
Mar 25, 2021 | 81.08 | 82.77 | 80.27 | 82.53 | 2,330,854 | +1.05(+1.28%) |
Mar 24, 2021 | 81.43 | 83.20 | 81.43 | 81.49 | 2,341,653 | +0.78(+0.96%) |
Mar 23, 2021 | 81.85 | 83.02 | 80.37 | 80.71 | 2,855,804 | -1.97(-2.38%) |
Mar 22, 2021 | 82.06 | 83.17 | 81.24 | 82.68 | 2,376,370 | +0.80(+0.97%) |
Mar 19, 2021 | 82.33 | 82.75 | 80.75 | 81.89 | 11,816,424 | -0.90(-1.08%) |
Mar 18, 2021 | 83.64 | 84.96 | 82.56 | 82.78 | 2,487,095 | -0.98(-1.17%) |
Mar 17, 2021 | 82.46 | 83.92 | 82.36 | 83.76 | 2,555,594 | +1.35(+1.64%) |
Mar 16, 2021 | 83.79 | 83.98 | 81.94 | 82.41 | 3,633,348 | -1.72(-2.05%) |
Mar 15, 2021 | 84.90 | 85.49 | 82.95 | 84.13 | 2,892,043 | -1.18(-1.39%) |
Mar 12, 2021 | 84.63 | 85.37 | 84.33 | 85.32 | 2,636,990 | +0.82(+0.97%) |
Mar 11, 2021 | 85.17 | 85.83 | 84.23 | 84.50 | 2,871,994 | -0.38(-0.45%) |
Mar 10, 2021 | 83.64 | 85.26 | 83.36 | 84.88 | 3,304,090 | +1.59(+1.91%) |
Mar 09, 2021 | 85.74 | 86.00 | 83.27 | 83.28 | 3,641,735 | -1.97(-2.31%) |
Mar 08, 2021 | 85.13 | 86.41 | 84.28 | 85.25 | 4,315,965 | +1.01(+1.20%) |
Mar 05, 2021 | 83.09 | 84.46 | 81.49 | 84.25 | 3,565,048 | +2.36(+2.88%) |
Mar 04, 2021 | 81.86 | 83.21 | 80.29 | 81.89 | 4,107,375 | -0.04(-0.05%) |
Mar 03, 2021 | 81.28 | 82.85 | 80.87 | 81.92 | 3,766,524 | +0.83(+1.03%) |
Mar 02, 2021 | 81.74 | 82.24 | 80.92 | 81.09 | 2,188,193 | -0.75(-0.92%) |