Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.95 | 96.40 | 95.30 | 96.17 | 45,742 | +0.55(+0.57%) |
May 27, 2021 | 95.56 | 95.77 | 94.70 | 95.62 | 52,740 | +0.76(+0.80%) |
May 26, 2021 | 94.58 | 95.29 | 93.79 | 94.86 | 68,504 | +0.62(+0.66%) |
May 25, 2021 | 95.70 | 96.34 | 94.07 | 94.24 | 61,924 | -1.07(-1.12%) |
May 24, 2021 | 95.19 | 95.57 | 94.98 | 95.31 | 59,159 | +0.59(+0.62%) |
May 21, 2021 | 94.09 | 95.17 | 94.09 | 94.72 | 41,753 | +1.18(+1.26%) |
May 20, 2021 | 93.13 | 94.07 | 92.47 | 93.54 | 312,556 | +0.54(+0.58%) |
May 19, 2021 | 92.19 | 93.06 | 91.51 | 93.00 | 1,483,029 | -0.59(-0.63%) |
May 18, 2021 | 95.08 | 95.21 | 93.54 | 93.59 | 46,003 | -1.55(-1.63%) |
May 17, 2021 | 94.86 | 95.17 | 94.37 | 95.14 | 32,447 | +0.09(+0.10%) |
May 14, 2021 | 93.72 | 95.31 | 93.60 | 95.04 | 51,042 | +2.10(+2.26%) |
May 13, 2021 | 91.06 | 93.30 | 91.06 | 92.95 | 59,158 | +1.66(+1.82%) |
May 12, 2021 | 92.66 | 93.10 | 91.05 | 91.28 | 33,445 | -1.24(-1.34%) |
May 11, 2021 | 92.47 | 93.37 | 91.83 | 92.52 | 83,535 | -1.31(-1.40%) |
May 10, 2021 | 95.14 | 95.41 | 93.81 | 93.83 | 92,719 | -0.77(-0.81%) |
May 07, 2021 | 93.47 | 94.71 | 93.06 | 94.60 | 83,904 | +0.57(+0.60%) |
May 06, 2021 | 93.46 | 94.03 | 92.68 | 94.03 | 211,764 | +0.94(+1.01%) |
May 05, 2021 | 92.67 | 93.35 | 91.85 | 93.09 | 26,521 | +1.12(+1.22%) |
May 04, 2021 | 91.87 | 91.98 | 90.50 | 91.96 | 105,569 | -0.13(-0.14%) |
May 03, 2021 | 92.58 | 92.58 | 91.90 | 92.10 | 92,098 | +0.18(+0.20%) |
Apr 30, 2021 | 92.46 | 92.46 | 91.49 | 91.92 | 575,434 | -0.98(-1.06%) |
Apr 29, 2021 | 92.60 | 92.93 | 91.78 | 92.90 | 891,009 | +0.83(+0.90%) |
Apr 28, 2021 | 92.35 | 92.35 | 91.74 | 92.07 | 38,424 | +0.14(+0.15%) |
Apr 27, 2021 | 91.61 | 91.94 | 91.27 | 91.93 | 37,527 | +0.37(+0.40%) |
Apr 26, 2021 | 91.90 | 92.29 | 91.48 | 91.56 | 29,218 | +0.23(+0.25%) |
Apr 23, 2021 | 89.10 | 91.66 | 89.10 | 91.33 | 24,982 | +2.18(+2.45%) |
Apr 22, 2021 | 90.37 | 90.37 | 89.07 | 89.15 | 30,549 | -0.83(-0.92%) |
Apr 21, 2021 | 89.12 | 90.03 | 88.91 | 89.98 | 128,041 | +0.88(+0.99%) |
Apr 20, 2021 | 90.98 | 90.98 | 88.65 | 89.10 | 29,917 | -2.09(-2.29%) |
Apr 19, 2021 | 90.76 | 91.32 | 90.34 | 91.19 | 27,643 | +0.32(+0.35%) |
Apr 16, 2021 | 91.44 | 91.44 | 90.36 | 90.87 | 24,558 | +0.12(+0.13%) |
Apr 15, 2021 | 91.10 | 91.10 | 90.11 | 90.75 | 61,803 | +0.19(+0.21%) |
Apr 14, 2021 | 89.54 | 91.56 | 89.54 | 90.56 | 28,795 | +1.23(+1.37%) |
Apr 13, 2021 | 90.02 | 90.02 | 89.01 | 89.33 | 27,035 | -0.75(-0.83%) |
Apr 12, 2021 | 90.13 | 90.18 | 89.68 | 90.08 | 36,120 | +0.34(+0.38%) |
Apr 09, 2021 | 89.56 | 89.77 | 88.99 | 89.73 | 32,074 | +0.42(+0.47%) |
Apr 08, 2021 | 88.87 | 89.32 | 88.18 | 89.32 | 21,577 | +0.45(+0.51%) |
Apr 07, 2021 | 89.34 | 89.56 | 88.40 | 88.87 | 40,349 | -0.12(-0.14%) |
Apr 06, 2021 | 88.56 | 89.37 | 88.56 | 88.99 | 36,533 | +0.10(+0.12%) |
Apr 05, 2021 | 89.54 | 89.54 | 88.72 | 88.88 | 38,235 | +0.42(+0.47%) |
Apr 01, 2021 | 87.29 | 88.47 | 87.21 | 88.47 | 38,319 | +1.41(+1.62%) |
Mar 31, 2021 | 87.42 | 87.72 | 87.06 | 87.06 | 39,794 | -0.49(-0.56%) |
Mar 30, 2021 | 87.47 | 88.17 | 87.28 | 87.55 | 29,851 | +0.44(+0.51%) |
Mar 29, 2021 | 86.68 | 87.54 | 86.17 | 87.11 | 80,683 | -0.71(-0.81%) |
Mar 26, 2021 | 88.17 | 88.38 | 86.91 | 87.82 | 26,358 | +0.48(+0.55%) |
Mar 25, 2021 | 86.66 | 87.60 | 85.54 | 87.34 | 221,922 | +0.43(+0.49%) |
Mar 24, 2021 | 87.87 | 88.55 | 86.91 | 86.91 | 28,707 | -0.20(-0.23%) |
Mar 23, 2021 | 88.57 | 88.86 | 86.93 | 87.10 | 40,514 | -1.97(-2.21%) |
Mar 22, 2021 | 89.54 | 89.75 | 88.75 | 89.07 | 85,875 | -0.73(-0.81%) |
Mar 19, 2021 | 89.97 | 90.37 | 88.95 | 89.80 | 100,607 | -0.63(-0.70%) |
Mar 18, 2021 | 91.32 | 92.43 | 90.21 | 90.43 | 409,852 | -0.12(-0.14%) |
Mar 17, 2021 | 90.36 | 90.63 | 89.43 | 90.55 | 73,295 | +0.82(+0.91%) |
Mar 16, 2021 | 90.83 | 90.83 | 89.45 | 89.73 | 55,842 | -1.18(-1.30%) |
Mar 15, 2021 | 91.37 | 91.37 | 89.84 | 90.91 | 66,744 | -0.25(-0.27%) |
Mar 12, 2021 | 90.84 | 91.41 | 90.59 | 91.16 | 33,960 | +1.22(+1.35%) |
Mar 11, 2021 | 89.76 | 90.40 | 89.02 | 89.94 | 115,657 | +0.49(+0.55%) |
Mar 10, 2021 | 88.71 | 89.55 | 88.60 | 89.45 | 109,289 | +1.47(+1.67%) |
Mar 09, 2021 | 87.92 | 89.15 | 86.74 | 87.98 | 90,421 | +0.06(+0.06%) |
Mar 08, 2021 | 87.99 | 89.05 | 87.35 | 87.92 | 248,716 | +0.77(+0.89%) |
Mar 05, 2021 | 87.76 | 87.76 | 84.33 | 87.15 | 105,807 | +0.90(+1.05%) |
Mar 04, 2021 | 87.28 | 88.06 | 84.77 | 86.25 | 319,018 | -1.01(-1.16%) |
Mar 03, 2021 | 87.58 | 88.56 | 87.20 | 87.25 | 140,140 | +0.12(+0.14%) |
Mar 02, 2021 | 87.68 | 87.84 | 87.04 | 87.13 | 99,029 | -0.22(-0.25%) |