Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.82 | 95.92 | 95.58 | 95.62 | 8,815 | +0.27(+0.28%) |
May 27, 2021 | 95.69 | 95.69 | 95.29 | 95.35 | 6,776 | +0.13(+0.14%) |
May 26, 2021 | 95.22 | 95.32 | 95.11 | 95.21 | 19,869 | +0.32(+0.33%) |
May 25, 2021 | 95.50 | 95.50 | 94.90 | 94.90 | 13,803 | -0.14(-0.14%) |
May 24, 2021 | 94.75 | 95.18 | 94.72 | 95.03 | 14,567 | +0.91(+0.97%) |
May 21, 2021 | 94.68 | 94.78 | 94.12 | 94.12 | 12,385 | -0.00(-0.00%) |
May 20, 2021 | 93.58 | 94.43 | 93.54 | 94.12 | 8,751 | +1.00(+1.07%) |
May 19, 2021 | 92.41 | 93.18 | 91.99 | 93.12 | 10,969 | -0.34(-0.37%) |
May 18, 2021 | 94.25 | 94.26 | 93.47 | 93.47 | 8,226 | -0.53(-0.56%) |
May 17, 2021 | 94.08 | 94.08 | 93.60 | 94.00 | 9,079 | -0.26(-0.27%) |
May 14, 2021 | 93.53 | 94.40 | 93.40 | 94.26 | 9,688 | +1.39(+1.50%) |
May 13, 2021 | 92.49 | 93.23 | 92.24 | 92.87 | 5,768 | +0.85(+0.93%) |
May 12, 2021 | 93.78 | 93.78 | 91.94 | 92.01 | 10,023 | -2.05(-2.18%) |
May 11, 2021 | 93.76 | 94.09 | 93.40 | 94.06 | 9,120 | -0.55(-0.58%) |
May 10, 2021 | 95.86 | 95.86 | 94.61 | 94.61 | 12,234 | -0.96(-1.00%) |
May 07, 2021 | 94.70 | 95.64 | 94.70 | 95.57 | 9,237 | +1.12(+1.19%) |
May 06, 2021 | 94.58 | 94.58 | 93.68 | 94.45 | 8,076 | +0.22(+0.23%) |
May 05, 2021 | 94.71 | 94.80 | 94.21 | 94.23 | 9,697 | -0.30(-0.31%) |
May 04, 2021 | 94.84 | 94.84 | 93.91 | 94.52 | 11,088 | -0.58(-0.61%) |
May 03, 2021 | 95.66 | 95.66 | 95.03 | 95.11 | 11,998 | +0.11(+0.12%) |
Apr 30, 2021 | 95.50 | 95.50 | 94.92 | 94.99 | 13,459 | -0.88(-0.92%) |
Apr 29, 2021 | 95.84 | 95.92 | 95.09 | 95.87 | 13,930 | +0.64(+0.67%) |
Apr 28, 2021 | 95.41 | 95.46 | 95.18 | 95.23 | 9,899 | -0.17(-0.18%) |
Apr 27, 2021 | 95.77 | 95.77 | 95.27 | 95.41 | 13,277 | -0.03(-0.03%) |
Apr 26, 2021 | 94.95 | 95.49 | 94.95 | 95.43 | 9,961 | +0.45(+0.47%) |
Apr 23, 2021 | 94.31 | 95.33 | 94.28 | 94.98 | 11,268 | +0.86(+0.92%) |
Apr 22, 2021 | 94.82 | 95.01 | 93.78 | 94.12 | 8,187 | -0.38(-0.41%) |
Apr 21, 2021 | 93.64 | 94.51 | 93.47 | 94.50 | 7,955 | +0.62(+0.67%) |
Apr 20, 2021 | 94.21 | 94.48 | 93.51 | 93.88 | 16,134 | -0.74(-0.78%) |
Apr 19, 2021 | 95.14 | 95.14 | 94.32 | 94.62 | 11,990 | -0.58(-0.61%) |
Apr 16, 2021 | 95.10 | 95.38 | 95.04 | 95.20 | 7,825 | +0.34(+0.36%) |
Apr 15, 2021 | 94.63 | 94.93 | 94.51 | 94.86 | 8,538 | +0.87(+0.92%) |
Apr 14, 2021 | 94.01 | 94.56 | 93.90 | 94.00 | 8,093 | -0.14(-0.14%) |
Apr 13, 2021 | 94.12 | 94.22 | 93.75 | 94.13 | 8,203 | +0.06(+0.07%) |
Apr 12, 2021 | 94.03 | 94.10 | 93.82 | 94.07 | 4,325 | +0.02(+0.03%) |
Apr 09, 2021 | 93.55 | 94.04 | 93.53 | 94.04 | 7,720 | +0.50(+0.53%) |
Apr 08, 2021 | 93.31 | 93.57 | 93.14 | 93.55 | 11,729 | +0.60(+0.65%) |
Apr 07, 2021 | 93.23 | 93.32 | 92.84 | 92.94 | 29,309 | -0.08(-0.08%) |
Apr 06, 2021 | 92.80 | 93.33 | 92.80 | 93.02 | 11,896 | +0.32(+0.34%) |
Apr 05, 2021 | 92.87 | 92.87 | 92.41 | 92.70 | 10,404 | +0.68(+0.74%) |
Apr 01, 2021 | 91.82 | 92.02 | 91.68 | 92.02 | 3,756 | +1.03(+1.13%) |
Mar 31, 2021 | 91.09 | 91.40 | 90.95 | 91.00 | 10,677 | +0.32(+0.35%) |
Mar 30, 2021 | 90.63 | 90.84 | 90.16 | 90.68 | 10,177 | +0.10(+0.11%) |
Mar 29, 2021 | 90.97 | 90.97 | 90.04 | 90.58 | 8,001 | -0.57(-0.63%) |
Mar 26, 2021 | 90.06 | 91.30 | 89.82 | 91.15 | 11,476 | +1.33(+1.48%) |
Mar 25, 2021 | 88.97 | 89.89 | 88.34 | 89.82 | 6,466 | +0.34(+0.38%) |
Mar 24, 2021 | 90.80 | 90.80 | 89.48 | 89.48 | 14,343 | -0.83(-0.92%) |
Mar 23, 2021 | 91.32 | 91.32 | 90.16 | 90.32 | 7,570 | -0.94(-1.03%) |
Mar 22, 2021 | 91.13 | 91.55 | 90.79 | 91.25 | 7,579 | +0.34(+0.38%) |
Mar 19, 2021 | 91.15 | 91.32 | 90.49 | 90.91 | 7,929 | -0.19(-0.20%) |
Mar 18, 2021 | 92.25 | 92.40 | 90.93 | 91.10 | 8,836 | -1.42(-1.54%) |
Mar 17, 2021 | 92.13 | 92.74 | 91.64 | 92.52 | 9,049 | +0.25(+0.27%) |
Mar 16, 2021 | 92.96 | 92.96 | 92.06 | 92.27 | 9,017 | -0.51(-0.55%) |
Mar 15, 2021 | 92.42 | 92.77 | 91.75 | 92.77 | 16,094 | +0.73(+0.79%) |
Mar 12, 2021 | 91.67 | 92.07 | 91.35 | 92.05 | 13,501 | +0.37(+0.41%) |
Mar 11, 2021 | 91.25 | 91.91 | 91.20 | 91.68 | 6,074 | +1.30(+1.44%) |
Mar 10, 2021 | 90.55 | 90.76 | 90.26 | 90.38 | 10,262 | +0.77(+0.85%) |
Mar 09, 2021 | 89.79 | 90.35 | 89.55 | 89.61 | 6,536 | +0.90(+1.01%) |
Mar 08, 2021 | 89.15 | 89.52 | 88.60 | 88.71 | 8,222 | +0.13(+0.15%) |
Mar 05, 2021 | 88.47 | 88.59 | 85.85 | 88.58 | 17,269 | +1.40(+1.60%) |
Mar 04, 2021 | 89.07 | 89.07 | 86.00 | 87.18 | 14,747 | -1.92(-2.16%) |
Mar 03, 2021 | 90.62 | 90.62 | 89.10 | 89.10 | 9,760 | -1.58(-1.75%) |
Mar 02, 2021 | 91.09 | 91.31 | 90.69 | 90.69 | 7,817 | -0.50(-0.55%) |