Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.95 | 92.39 | 91.36 | 92.10 | 8,202,184 | +0.69(+0.76%) |
May 27, 2021 | 92.39 | 93.10 | 91.02 | 91.41 | 13,186,530 | -0.98(-1.07%) |
May 26, 2021 | 92.75 | 93.10 | 91.98 | 92.39 | 10,403,344 | +0.22(+0.24%) |
May 25, 2021 | 93.56 | 93.73 | 91.94 | 92.17 | 8,884,329 | -1.54(-1.64%) |
May 24, 2021 | 93.13 | 93.92 | 92.29 | 93.71 | 7,630,584 | +1.31(+1.42%) |
May 21, 2021 | 92.38 | 93.35 | 92.01 | 92.39 | 11,666,567 | +0.50(+0.54%) |
May 20, 2021 | 91.46 | 92.35 | 90.49 | 91.90 | 10,939,157 | +0.32(+0.35%) |
May 19, 2021 | 92.13 | 92.55 | 90.49 | 91.58 | 16,635,763 | -2.64(-2.81%) |
May 18, 2021 | 96.67 | 96.78 | 94.04 | 94.22 | 14,377,872 | -2.92(-3.01%) |
May 17, 2021 | 95.63 | 97.20 | 95.53 | 97.14 | 14,475,202 | +1.17(+1.22%) |
May 14, 2021 | 94.50 | 96.27 | 94.50 | 95.97 | 10,407,828 | +2.45(+2.62%) |
May 13, 2021 | 92.99 | 94.56 | 92.43 | 93.52 | 11,078,571 | -0.60(-0.64%) |
May 12, 2021 | 93.80 | 96.56 | 93.56 | 94.13 | 13,297,060 | +0.59(+0.63%) |
May 11, 2021 | 94.96 | 96.06 | 93.11 | 93.54 | 14,545,699 | -2.52(-2.62%) |
May 10, 2021 | 97.69 | 99.15 | 96.01 | 96.06 | 15,495,732 | -0.39(-0.41%) |
May 07, 2021 | 94.76 | 97.02 | 94.42 | 96.45 | 11,718,426 | +0.88(+0.92%) |
May 06, 2021 | 95.51 | 95.67 | 94.17 | 95.57 | 11,011,996 | +0.05(+0.06%) |
May 05, 2021 | 94.94 | 96.03 | 93.64 | 95.52 | 14,693,781 | +2.50(+2.69%) |
May 04, 2021 | 92.89 | 93.37 | 91.92 | 93.02 | 9,928,393 | +0.51(+0.55%) |
May 03, 2021 | 91.15 | 92.68 | 90.49 | 92.51 | 9,054,212 | +2.16(+2.39%) |
Apr 30, 2021 | 92.03 | 92.39 | 90.27 | 90.36 | 15,661,656 | -3.36(-3.58%) |
Apr 29, 2021 | 93.29 | 94.37 | 92.71 | 93.71 | 11,104,766 | +1.47(+1.60%) |
Apr 28, 2021 | 90.77 | 92.80 | 90.62 | 92.24 | 9,943,224 | +2.21(+2.45%) |
Apr 27, 2021 | 89.25 | 90.38 | 88.99 | 90.03 | 7,868,319 | +1.03(+1.16%) |
Apr 26, 2021 | 88.78 | 90.01 | 88.77 | 89.00 | 6,431,831 | -0.03(-0.03%) |
Apr 23, 2021 | 88.63 | 89.57 | 88.30 | 89.02 | 7,714,534 | +0.53(+0.59%) |
Apr 22, 2021 | 90.18 | 90.18 | 88.43 | 88.50 | 13,262,435 | -1.56(-1.73%) |
Apr 21, 2021 | 87.95 | 90.29 | 87.79 | 90.06 | 9,425,635 | +1.23(+1.38%) |
Apr 20, 2021 | 90.15 | 90.29 | 88.11 | 88.83 | 11,160,013 | -1.69(-1.87%) |
Apr 19, 2021 | 90.44 | 91.02 | 89.60 | 90.52 | 8,062,285 | +0.26(+0.29%) |
Apr 16, 2021 | 91.00 | 91.49 | 89.80 | 90.26 | 8,509,258 | -0.40(-0.44%) |
Apr 15, 2021 | 91.18 | 91.41 | 90.23 | 90.66 | 8,966,061 | -0.75(-0.82%) |
Apr 14, 2021 | 89.99 | 92.34 | 89.94 | 91.41 | 11,628,146 | +1.78(+1.99%) |
Apr 13, 2021 | 89.03 | 89.94 | 88.80 | 89.63 | 7,790,448 | +0.40(+0.45%) |
Apr 12, 2021 | 90.88 | 91.05 | 88.99 | 89.23 | 8,949,480 | -1.00(-1.11%) |
Apr 09, 2021 | 90.40 | 90.89 | 89.51 | 90.23 | 8,171,611 | -0.09(-0.10%) |
Apr 08, 2021 | 90.75 | 90.84 | 89.48 | 90.31 | 9,446,205 | -1.03(-1.12%) |
Apr 07, 2021 | 90.71 | 91.67 | 90.52 | 91.34 | 8,782,423 | +0.53(+0.59%) |
Apr 06, 2021 | 91.39 | 92.12 | 90.69 | 90.80 | 9,267,632 | -0.82(-0.89%) |
Apr 05, 2021 | 92.69 | 92.78 | 91.32 | 91.62 | 9,914,257 | -1.09(-1.17%) |
Apr 01, 2021 | 92.01 | 92.80 | 91.36 | 92.71 | 9,713,834 | +0.84(+0.92%) |
Mar 31, 2021 | 92.53 | 93.12 | 91.70 | 91.86 | 10,213,938 | -1.00(-1.08%) |
Mar 30, 2021 | 92.98 | 93.65 | 92.57 | 92.86 | 7,167,623 | -0.87(-0.93%) |
Mar 29, 2021 | 93.28 | 94.27 | 92.66 | 93.73 | 8,600,773 | -0.49(-0.52%) |
Mar 26, 2021 | 93.40 | 94.28 | 92.36 | 94.22 | 11,201,759 | +2.11(+2.29%) |
Mar 25, 2021 | 90.08 | 92.28 | 89.48 | 92.11 | 12,704,175 | +0.32(+0.35%) |
Mar 24, 2021 | 90.29 | 92.72 | 90.22 | 91.79 | 12,577,789 | +2.39(+2.68%) |
Mar 23, 2021 | 88.94 | 91.44 | 88.27 | 89.39 | 16,859,948 | -0.50(-0.56%) |
Mar 22, 2021 | 90.35 | 91.61 | 89.69 | 89.89 | 14,267,776 | -0.74(-0.81%) |
Mar 19, 2021 | 91.12 | 91.95 | 90.07 | 90.63 | 21,092,516 | -0.65(-0.71%) |
Mar 18, 2021 | 93.81 | 94.27 | 90.92 | 91.28 | 15,108,947 | -3.43(-3.62%) |
Mar 17, 2021 | 93.99 | 95.17 | 93.45 | 94.71 | 10,457,184 | +0.34(+0.36%) |
Mar 16, 2021 | 95.14 | 95.45 | 93.87 | 94.36 | 13,342,194 | -2.29(-2.37%) |
Mar 15, 2021 | 97.77 | 98.10 | 95.46 | 96.65 | 11,964,703 | -1.15(-1.17%) |
Mar 12, 2021 | 97.87 | 98.80 | 97.06 | 97.80 | 12,468,047 | +0.32(+0.33%) |
Mar 11, 2021 | 97.88 | 98.67 | 97.21 | 97.48 | 12,524,822 | -0.16(-0.16%) |
Mar 10, 2021 | 96.28 | 98.19 | 96.17 | 97.63 | 19,829,230 | +1.64(+1.71%) |
Mar 09, 2021 | 95.62 | 97.04 | 94.57 | 95.99 | 21,680,966 | -0.22(-0.23%) |
Mar 08, 2021 | 96.31 | 96.81 | 94.73 | 96.21 | 20,563,460 | +0.66(+0.69%) |
Mar 05, 2021 | 93.64 | 95.67 | 93.06 | 95.56 | 26,963,912 | +3.94(+4.31%) |
Mar 04, 2021 | 91.50 | 94.31 | 90.41 | 91.61 | 26,154,454 | +0.80(+0.88%) |
Mar 03, 2021 | 90.78 | 92.71 | 90.65 | 90.81 | 17,055,792 | +1.01(+1.12%) |
Mar 02, 2021 | 89.35 | 90.57 | 89.16 | 89.80 | 12,136,531 | +0.34(+0.38%) |