Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.49 | 89.73 | 88.75 | 89.44 | 2,734,110 | +0.22(+0.25%) |
May 27, 2021 | 88.36 | 89.41 | 87.96 | 89.22 | 4,060,520 | +2.00(+2.29%) |
May 26, 2021 | 87.24 | 87.63 | 86.56 | 87.22 | 2,120,925 | -0.09(-0.11%) |
May 25, 2021 | 87.88 | 88.45 | 87.16 | 87.31 | 2,130,281 | -0.56(-0.64%) |
May 24, 2021 | 88.00 | 88.36 | 87.22 | 87.87 | 2,003,692 | +0.34(+0.38%) |
May 21, 2021 | 87.84 | 88.45 | 86.87 | 87.53 | 2,591,125 | +0.20(+0.22%) |
May 20, 2021 | 87.44 | 87.64 | 86.74 | 87.34 | 2,296,016 | +0.11(+0.13%) |
May 19, 2021 | 86.60 | 87.25 | 85.76 | 87.22 | 2,943,507 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.63 | 87.93 | 88.07 | 2,132,784 | -1.22(-1.36%) |
May 17, 2021 | 89.48 | 89.78 | 88.73 | 89.28 | 2,466,578 | -0.30(-0.33%) |
May 14, 2021 | 89.11 | 89.89 | 88.76 | 89.58 | 2,077,974 | +1.06(+1.19%) |
May 13, 2021 | 86.85 | 88.90 | 86.75 | 88.52 | 2,459,842 | +1.74(+2.01%) |
May 12, 2021 | 88.49 | 88.73 | 86.63 | 86.78 | 4,378,024 | -1.78(-2.00%) |
May 11, 2021 | 87.49 | 88.92 | 87.17 | 88.56 | 3,612,868 | -0.11(-0.13%) |
May 10, 2021 | 88.87 | 90.08 | 88.66 | 88.67 | 2,536,079 | +0.31(+0.35%) |
May 07, 2021 | 87.07 | 88.56 | 86.09 | 88.36 | 3,674,176 | +1.24(+1.42%) |
May 06, 2021 | 85.08 | 87.25 | 84.61 | 87.12 | 4,606,880 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.96 | 82.76 | 84.49 | 5,345,814 | -0.20(-0.24%) |
May 04, 2021 | 84.14 | 84.85 | 83.28 | 84.70 | 3,326,365 | +0.17(+0.20%) |
May 03, 2021 | 85.22 | 85.46 | 84.31 | 84.53 | 2,577,824 | +0.41(+0.49%) |
Apr 30, 2021 | 85.64 | 85.94 | 83.79 | 84.12 | 2,730,029 | -2.14(-2.48%) |
Apr 29, 2021 | 86.32 | 86.37 | 85.41 | 86.26 | 1,733,695 | +0.66(+0.77%) |
Apr 28, 2021 | 85.63 | 86.17 | 85.32 | 85.60 | 1,558,776 | -0.07(-0.09%) |
Apr 27, 2021 | 85.80 | 85.91 | 84.96 | 85.67 | 2,071,470 | +0.03(+0.03%) |
Apr 26, 2021 | 86.24 | 86.98 | 85.61 | 85.65 | 2,416,796 | -0.31(-0.36%) |
Apr 23, 2021 | 85.44 | 86.34 | 84.92 | 85.95 | 2,553,829 | +0.87(+1.03%) |
Apr 22, 2021 | 85.96 | 85.96 | 84.99 | 85.08 | 2,717,292 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.76 | 84.07 | 85.63 | 2,553,446 | +1.19(+1.41%) |
Apr 20, 2021 | 84.98 | 85.25 | 83.58 | 84.44 | 2,932,673 | -0.89(-1.05%) |
Apr 19, 2021 | 85.71 | 86.14 | 84.70 | 85.33 | 2,724,445 | -0.38(-0.44%) |
Apr 16, 2021 | 86.17 | 86.71 | 85.35 | 85.71 | 2,655,591 | +0.45(+0.52%) |
Apr 15, 2021 | 85.68 | 85.80 | 84.45 | 85.27 | 3,284,121 | +0.17(+0.20%) |
Apr 14, 2021 | 84.17 | 85.36 | 84.11 | 85.10 | 3,108,271 | +0.85(+1.00%) |
Apr 13, 2021 | 85.05 | 85.20 | 83.63 | 84.25 | 2,934,859 | -1.28(-1.50%) |
Apr 12, 2021 | 85.43 | 85.87 | 85.13 | 85.53 | 2,429,603 | +0.07(+0.08%) |
Apr 09, 2021 | 85.03 | 86.11 | 84.53 | 85.47 | 3,502,815 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.79 | 83.70 | 84.63 | 2,605,631 | -0.05(-0.05%) |
Apr 07, 2021 | 84.89 | 85.47 | 84.21 | 84.68 | 3,062,912 | -0.35(-0.42%) |
Apr 06, 2021 | 85.37 | 86.11 | 84.72 | 85.03 | 3,059,334 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.04 | 84.74 | 85.16 | 3,935,817 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.24 | 83.25 | 84.05 | 3,612,752 | +0.18(+0.21%) |
Mar 31, 2021 | 84.73 | 85.20 | 83.68 | 83.87 | 3,824,483 | -0.86(-1.01%) |
Mar 30, 2021 | 85.08 | 85.44 | 84.27 | 84.73 | 2,795,195 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.76 | 84.37 | 84.81 | 3,514,604 | -0.32(-0.37%) |
Mar 26, 2021 | 83.75 | 85.25 | 83.27 | 85.13 | 4,403,072 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.15 | 80.64 | 82.91 | 2,320,197 | +1.05(+1.28%) |
Mar 24, 2021 | 81.81 | 83.59 | 81.81 | 81.86 | 2,330,946 | +0.78(+0.96%) |
Mar 23, 2021 | 82.23 | 83.41 | 80.74 | 81.08 | 2,842,746 | -1.98(-2.38%) |
Mar 22, 2021 | 82.44 | 83.55 | 81.61 | 83.06 | 2,365,504 | +0.80(+0.97%) |
Mar 19, 2021 | 82.71 | 83.13 | 81.12 | 82.26 | 11,762,395 | -0.90(-1.08%) |
Mar 18, 2021 | 84.03 | 85.35 | 82.94 | 83.16 | 2,475,723 | -0.99(-1.17%) |
Mar 17, 2021 | 82.84 | 84.31 | 82.74 | 84.15 | 2,543,909 | +1.36(+1.64%) |
Mar 16, 2021 | 84.18 | 84.36 | 82.31 | 82.79 | 3,616,735 | -1.73(-2.05%) |
Mar 15, 2021 | 85.29 | 85.88 | 83.33 | 84.52 | 2,878,820 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.76 | 84.72 | 85.71 | 2,624,933 | +0.83(+0.97%) |
Mar 11, 2021 | 85.56 | 86.22 | 84.61 | 84.88 | 2,858,862 | -0.38(-0.45%) |
Mar 10, 2021 | 84.03 | 85.66 | 83.74 | 85.27 | 3,288,982 | +1.60(+1.91%) |
Mar 09, 2021 | 86.13 | 86.40 | 83.65 | 83.67 | 3,625,084 | -1.98(-2.31%) |
Mar 08, 2021 | 85.53 | 86.81 | 84.67 | 85.65 | 4,296,231 | +1.01(+1.20%) |
Mar 05, 2021 | 83.47 | 84.85 | 81.86 | 84.63 | 3,548,748 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.59 | 80.65 | 82.26 | 4,088,594 | -0.04(-0.05%) |
Mar 03, 2021 | 81.65 | 83.23 | 81.24 | 82.30 | 3,749,302 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.62 | 81.30 | 81.46 | 2,178,188 | -0.75(-0.92%) |