Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.64 | 92.66 | 91.62 | 92.30 | 439,256 | +1.10(+1.20%) |
May 27, 2021 | 91.34 | 91.88 | 91.05 | 91.20 | 474,621 | -0.26(-0.28%) |
May 26, 2021 | 91.05 | 92.24 | 90.86 | 91.46 | 462,276 | +0.77(+0.85%) |
May 25, 2021 | 90.60 | 91.77 | 90.08 | 90.69 | 552,837 | +0.16(+0.17%) |
May 24, 2021 | 90.30 | 91.13 | 89.88 | 90.54 | 570,705 | +0.51(+0.57%) |
May 21, 2021 | 89.91 | 90.59 | 89.50 | 90.03 | 352,132 | +0.04(+0.04%) |
May 20, 2021 | 89.88 | 90.84 | 89.51 | 89.99 | 791,589 | -0.03(-0.03%) |
May 19, 2021 | 89.66 | 90.13 | 88.15 | 90.02 | 427,320 | +0.09(+0.10%) |
May 18, 2021 | 89.73 | 90.64 | 89.35 | 89.92 | 484,534 | +0.24(+0.27%) |
May 17, 2021 | 89.18 | 90.02 | 89.11 | 89.68 | 317,792 | +0.68(+0.76%) |
May 14, 2021 | 89.14 | 90.05 | 88.50 | 89.01 | 556,331 | -0.18(-0.20%) |
May 13, 2021 | 87.07 | 89.96 | 87.07 | 89.18 | 831,719 | +2.14(+2.46%) |
May 12, 2021 | 88.24 | 88.58 | 86.86 | 87.04 | 650,184 | -1.20(-1.36%) |
May 11, 2021 | 88.86 | 89.23 | 87.35 | 88.23 | 690,883 | -1.24(-1.39%) |
May 10, 2021 | 89.77 | 90.30 | 89.15 | 89.48 | 388,465 | +0.40(+0.45%) |
May 07, 2021 | 87.97 | 89.14 | 87.40 | 89.08 | 538,478 | +1.24(+1.42%) |
May 06, 2021 | 86.88 | 88.26 | 86.84 | 87.84 | 481,993 | +0.93(+1.07%) |
May 05, 2021 | 87.44 | 88.69 | 86.11 | 86.91 | 901,528 | -0.81(-0.92%) |
May 04, 2021 | 87.73 | 88.62 | 87.37 | 87.71 | 687,703 | +0.16(+0.18%) |
May 03, 2021 | 89.18 | 89.44 | 87.44 | 87.56 | 446,250 | -1.61(-1.80%) |
Apr 30, 2021 | 88.17 | 89.47 | 87.36 | 89.16 | 424,261 | +1.11(+1.26%) |
Apr 29, 2021 | 87.65 | 88.52 | 87.31 | 88.05 | 236,932 | +0.79(+0.90%) |
Apr 28, 2021 | 87.40 | 87.83 | 86.93 | 87.26 | 289,997 | +0.00(+0.00%) |
Apr 27, 2021 | 87.63 | 88.21 | 87.20 | 87.26 | 303,757 | -0.13(-0.15%) |
Apr 26, 2021 | 88.37 | 88.97 | 87.19 | 87.39 | 410,577 | -0.65(-0.74%) |
Apr 23, 2021 | 88.45 | 88.57 | 87.51 | 88.04 | 536,306 | -0.11(-0.13%) |
Apr 22, 2021 | 87.79 | 88.98 | 87.73 | 88.15 | 344,619 | +0.18(+0.20%) |
Apr 21, 2021 | 87.90 | 88.64 | 87.40 | 87.97 | 421,962 | +0.23(+0.26%) |
Apr 20, 2021 | 86.69 | 88.44 | 86.69 | 87.74 | 632,069 | +1.15(+1.33%) |
Apr 19, 2021 | 85.48 | 86.61 | 84.82 | 86.59 | 703,289 | +1.50(+1.77%) |
Apr 16, 2021 | 84.94 | 85.42 | 84.49 | 85.09 | 353,264 | +0.56(+0.66%) |
Apr 15, 2021 | 83.71 | 84.98 | 83.71 | 84.53 | 796,204 | +1.27(+1.53%) |
Apr 14, 2021 | 84.11 | 84.21 | 83.20 | 83.26 | 381,010 | -0.75(-0.89%) |
Apr 13, 2021 | 82.80 | 84.22 | 82.79 | 84.01 | 669,900 | +1.33(+1.61%) |
Apr 12, 2021 | 82.42 | 82.79 | 81.80 | 82.68 | 484,254 | +0.39(+0.47%) |
Apr 09, 2021 | 81.99 | 82.52 | 81.65 | 82.30 | 466,784 | +0.61(+0.74%) |
Apr 08, 2021 | 81.83 | 82.69 | 81.67 | 81.69 | 417,596 | -0.17(-0.21%) |
Apr 07, 2021 | 82.39 | 82.42 | 81.05 | 81.86 | 579,886 | -0.37(-0.45%) |
Apr 06, 2021 | 81.01 | 82.38 | 80.71 | 82.23 | 579,419 | +0.98(+1.21%) |
Apr 05, 2021 | 81.37 | 81.37 | 80.14 | 81.25 | 425,107 | +0.05(+0.06%) |
Apr 01, 2021 | 79.59 | 81.28 | 79.08 | 81.20 | 729,561 | +2.08(+2.63%) |
Mar 31, 2021 | 79.71 | 80.30 | 78.53 | 79.12 | 658,056 | -0.61(-0.76%) |
Mar 30, 2021 | 79.55 | 80.29 | 79.12 | 79.73 | 498,405 | +0.16(+0.20%) |
Mar 29, 2021 | 79.45 | 80.66 | 78.46 | 79.57 | 580,540 | +0.06(+0.07%) |
Mar 26, 2021 | 78.87 | 79.93 | 78.41 | 79.52 | 477,213 | +0.76(+0.97%) |
Mar 25, 2021 | 78.85 | 79.40 | 77.36 | 78.75 | 436,233 | -0.27(-0.34%) |
Mar 24, 2021 | 80.03 | 80.44 | 79.02 | 79.02 | 485,345 | -1.03(-1.29%) |
Mar 23, 2021 | 78.80 | 80.25 | 78.35 | 80.05 | 483,289 | +1.40(+1.78%) |
Mar 22, 2021 | 77.33 | 79.02 | 77.33 | 78.65 | 406,075 | +0.95(+1.22%) |
Mar 19, 2021 | 80.73 | 80.76 | 77.61 | 77.70 | 1,595,019 | -2.81(-3.49%) |
Mar 18, 2021 | 79.59 | 80.70 | 79.06 | 80.51 | 487,317 | +0.47(+0.59%) |
Mar 17, 2021 | 81.54 | 81.77 | 79.91 | 80.04 | 794,107 | -1.62(-1.98%) |
Mar 16, 2021 | 81.34 | 82.02 | 80.59 | 81.66 | 1,191,931 | +0.66(+0.82%) |
Mar 15, 2021 | 80.59 | 81.81 | 80.38 | 81.00 | 688,110 | +0.77(+0.96%) |
Mar 12, 2021 | 78.56 | 80.50 | 78.34 | 80.23 | 587,798 | +1.71(+2.18%) |
Mar 11, 2021 | 78.27 | 79.70 | 78.19 | 78.51 | 510,641 | -0.01(-0.01%) |
Mar 10, 2021 | 78.00 | 79.08 | 77.57 | 78.52 | 528,895 | +1.01(+1.31%) |
Mar 09, 2021 | 77.06 | 78.20 | 76.45 | 77.51 | 535,769 | +0.71(+0.92%) |
Mar 08, 2021 | 76.19 | 77.95 | 76.09 | 76.80 | 881,931 | +1.08(+1.42%) |
Mar 05, 2021 | 75.37 | 75.86 | 73.90 | 75.72 | 676,549 | +0.54(+0.72%) |
Mar 04, 2021 | 76.81 | 77.75 | 74.66 | 75.18 | 705,164 | -1.46(-1.91%) |
Mar 03, 2021 | 76.58 | 77.40 | 75.82 | 76.65 | 910,055 | -0.01(-0.01%) |
Mar 02, 2021 | 76.34 | 77.53 | 75.07 | 76.65 | 646,956 | +0.06(+0.07%) |