Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.13 | 89.38 | 88.40 | 89.09 | 2,744,913 | +0.22(+0.25%) |
May 27, 2021 | 88.01 | 89.05 | 87.62 | 88.86 | 4,076,565 | +1.99(+2.29%) |
May 26, 2021 | 86.90 | 87.28 | 86.22 | 86.87 | 2,129,305 | -0.09(-0.11%) |
May 25, 2021 | 87.53 | 88.10 | 86.82 | 86.96 | 2,138,698 | -0.56(-0.64%) |
May 24, 2021 | 87.65 | 88.01 | 86.87 | 87.52 | 2,011,609 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.53 | 87.19 | 2,601,363 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.30 | 86.40 | 86.99 | 2,305,088 | +0.11(+0.13%) |
May 19, 2021 | 86.26 | 86.91 | 85.42 | 86.88 | 2,955,137 | -0.84(-0.96%) |
May 18, 2021 | 89.02 | 89.27 | 87.59 | 87.72 | 2,141,212 | -1.21(-1.36%) |
May 17, 2021 | 89.12 | 89.42 | 88.38 | 88.93 | 2,476,324 | -0.30(-0.33%) |
May 14, 2021 | 88.76 | 89.53 | 88.41 | 89.23 | 2,086,185 | +1.05(+1.19%) |
May 13, 2021 | 86.51 | 88.55 | 86.41 | 88.18 | 2,469,561 | +1.74(+2.01%) |
May 12, 2021 | 88.14 | 88.38 | 86.29 | 86.44 | 4,395,324 | -1.77(-2.01%) |
May 11, 2021 | 87.14 | 88.57 | 86.83 | 88.21 | 3,627,144 | -0.11(-0.13%) |
May 10, 2021 | 88.52 | 89.73 | 88.31 | 88.32 | 2,546,100 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.21 | 85.75 | 88.01 | 3,688,694 | +1.23(+1.42%) |
May 06, 2021 | 84.74 | 86.91 | 84.27 | 86.78 | 4,625,084 | +2.62(+3.11%) |
May 05, 2021 | 83.88 | 84.62 | 82.44 | 84.16 | 5,366,938 | -0.20(-0.24%) |
May 04, 2021 | 83.81 | 84.51 | 82.95 | 84.36 | 3,339,509 | +0.17(+0.20%) |
May 03, 2021 | 84.88 | 85.12 | 83.98 | 84.20 | 2,588,010 | +0.41(+0.49%) |
Apr 30, 2021 | 85.30 | 85.61 | 83.46 | 83.79 | 2,740,817 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.03 | 85.08 | 85.92 | 1,740,545 | +0.66(+0.77%) |
Apr 28, 2021 | 85.29 | 85.83 | 84.98 | 85.26 | 1,564,935 | -0.07(-0.09%) |
Apr 27, 2021 | 85.46 | 85.57 | 84.62 | 85.34 | 2,079,655 | +0.03(+0.03%) |
Apr 26, 2021 | 85.90 | 86.64 | 85.27 | 85.31 | 2,426,346 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.00 | 84.58 | 85.61 | 2,563,920 | +0.87(+1.03%) |
Apr 22, 2021 | 85.62 | 85.62 | 84.65 | 84.74 | 2,728,029 | -0.55(-0.64%) |
Apr 21, 2021 | 83.89 | 85.42 | 83.73 | 85.29 | 2,563,536 | +1.19(+1.41%) |
Apr 20, 2021 | 84.64 | 84.91 | 83.25 | 84.11 | 2,944,261 | -0.89(-1.05%) |
Apr 19, 2021 | 85.37 | 85.80 | 84.36 | 84.99 | 2,735,211 | -0.38(-0.44%) |
Apr 16, 2021 | 85.83 | 86.36 | 85.01 | 85.37 | 2,666,084 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.47 | 84.11 | 84.93 | 3,297,098 | +0.17(+0.20%) |
Apr 14, 2021 | 83.84 | 85.03 | 83.78 | 84.76 | 3,120,553 | +0.84(+1.00%) |
Apr 13, 2021 | 84.72 | 84.86 | 83.30 | 83.92 | 2,946,456 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.53 | 84.80 | 85.20 | 2,439,204 | +0.06(+0.08%) |
Apr 09, 2021 | 84.70 | 85.77 | 84.20 | 85.13 | 3,516,656 | +0.83(+0.99%) |
Apr 08, 2021 | 84.29 | 84.46 | 83.37 | 84.30 | 2,615,927 | -0.05(-0.05%) |
Apr 07, 2021 | 84.56 | 85.13 | 83.87 | 84.35 | 3,075,015 | -0.35(-0.42%) |
Apr 06, 2021 | 85.03 | 85.77 | 84.38 | 84.70 | 3,071,422 | -0.13(-0.15%) |
Apr 05, 2021 | 84.41 | 85.70 | 84.40 | 84.83 | 3,951,369 | +1.11(+1.33%) |
Apr 01, 2021 | 83.49 | 83.91 | 82.92 | 83.72 | 3,627,028 | +0.18(+0.21%) |
Mar 31, 2021 | 84.39 | 84.86 | 83.35 | 83.54 | 3,839,595 | -0.85(-1.01%) |
Mar 30, 2021 | 84.74 | 85.11 | 83.94 | 84.39 | 2,806,240 | -0.08(-0.10%) |
Mar 29, 2021 | 84.29 | 85.42 | 84.04 | 84.48 | 3,528,492 | -0.31(-0.37%) |
Mar 26, 2021 | 83.42 | 84.91 | 82.94 | 84.79 | 4,420,471 | +2.20(+2.67%) |
Mar 25, 2021 | 81.13 | 82.82 | 80.32 | 82.59 | 2,329,365 | +1.05(+1.28%) |
Mar 24, 2021 | 81.48 | 83.26 | 81.48 | 81.54 | 2,340,157 | +0.78(+0.96%) |
Mar 23, 2021 | 81.90 | 83.08 | 80.42 | 80.76 | 2,853,979 | -1.97(-2.38%) |
Mar 22, 2021 | 82.11 | 83.23 | 81.29 | 82.73 | 2,374,851 | +0.80(+0.97%) |
Mar 19, 2021 | 82.38 | 82.80 | 80.80 | 81.94 | 11,808,873 | -0.90(-1.08%) |
Mar 18, 2021 | 83.70 | 85.01 | 82.61 | 82.84 | 2,485,506 | -0.98(-1.17%) |
Mar 17, 2021 | 82.51 | 83.98 | 82.41 | 83.82 | 2,553,961 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.03 | 81.99 | 82.47 | 3,631,027 | -1.72(-2.05%) |
Mar 15, 2021 | 84.96 | 85.54 | 83.00 | 84.19 | 2,890,195 | -1.19(-1.39%) |
Mar 12, 2021 | 84.68 | 85.42 | 84.38 | 85.37 | 2,635,305 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.88 | 84.28 | 84.55 | 2,870,159 | -0.38(-0.45%) |
Mar 10, 2021 | 83.70 | 85.32 | 83.41 | 84.93 | 3,301,979 | +1.59(+1.91%) |
Mar 09, 2021 | 85.79 | 86.06 | 83.32 | 83.34 | 3,639,408 | -1.97(-2.31%) |
Mar 08, 2021 | 85.19 | 86.47 | 84.34 | 85.31 | 4,313,207 | +1.01(+1.20%) |
Mar 05, 2021 | 83.14 | 84.51 | 81.54 | 84.30 | 3,562,770 | +2.36(+2.88%) |
Mar 04, 2021 | 81.91 | 83.26 | 80.34 | 81.94 | 4,104,750 | -0.04(-0.05%) |
Mar 03, 2021 | 81.33 | 82.90 | 80.92 | 81.98 | 3,764,117 | +0.83(+1.03%) |
Mar 02, 2021 | 81.79 | 82.29 | 80.98 | 81.14 | 2,186,795 | -0.75(-0.92%) |