Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.66 | 96.12 | 95.02 | 95.88 | 45,879 | +0.55(+0.57%) |
May 27, 2021 | 95.28 | 95.48 | 94.42 | 95.33 | 52,899 | +0.75(+0.80%) |
May 26, 2021 | 94.30 | 95.01 | 93.51 | 94.58 | 68,710 | +0.62(+0.66%) |
May 25, 2021 | 95.41 | 96.05 | 93.79 | 93.96 | 62,110 | -1.06(-1.12%) |
May 24, 2021 | 94.90 | 95.29 | 94.69 | 95.02 | 59,337 | +0.58(+0.62%) |
May 21, 2021 | 93.81 | 94.88 | 93.81 | 94.44 | 41,879 | +1.18(+1.26%) |
May 20, 2021 | 92.85 | 93.79 | 92.19 | 93.26 | 313,494 | +0.54(+0.58%) |
May 19, 2021 | 91.92 | 92.78 | 91.23 | 92.73 | 1,487,480 | -0.58(-0.63%) |
May 18, 2021 | 94.80 | 94.93 | 93.26 | 93.31 | 46,141 | -1.54(-1.63%) |
May 17, 2021 | 94.58 | 94.88 | 94.09 | 94.85 | 32,544 | +0.09(+0.10%) |
May 14, 2021 | 93.44 | 95.02 | 93.32 | 94.76 | 51,196 | +2.09(+2.26%) |
May 13, 2021 | 90.78 | 93.02 | 90.78 | 92.67 | 59,336 | +1.66(+1.82%) |
May 12, 2021 | 92.39 | 92.82 | 90.78 | 91.01 | 33,545 | -1.23(-1.34%) |
May 11, 2021 | 92.20 | 93.09 | 91.56 | 92.24 | 83,786 | -1.31(-1.40%) |
May 10, 2021 | 94.85 | 95.13 | 93.53 | 93.55 | 92,997 | -0.76(-0.81%) |
May 07, 2021 | 93.19 | 94.43 | 92.78 | 94.32 | 84,156 | +0.57(+0.60%) |
May 06, 2021 | 93.18 | 93.75 | 92.41 | 93.75 | 212,399 | +0.94(+1.01%) |
May 05, 2021 | 92.40 | 93.07 | 91.58 | 92.81 | 26,600 | +1.12(+1.22%) |
May 04, 2021 | 91.59 | 91.71 | 90.23 | 91.69 | 105,886 | -0.13(-0.14%) |
May 03, 2021 | 92.30 | 92.30 | 91.62 | 91.82 | 92,374 | +0.18(+0.20%) |
Apr 30, 2021 | 92.18 | 92.18 | 91.22 | 91.64 | 577,161 | -0.98(-1.06%) |
Apr 29, 2021 | 92.32 | 92.65 | 91.51 | 92.62 | 893,683 | +0.83(+0.90%) |
Apr 28, 2021 | 92.08 | 92.08 | 91.47 | 91.79 | 38,540 | +0.14(+0.15%) |
Apr 27, 2021 | 91.33 | 91.66 | 90.99 | 91.65 | 37,639 | +0.37(+0.40%) |
Apr 26, 2021 | 91.62 | 92.01 | 91.21 | 91.28 | 29,306 | +0.23(+0.25%) |
Apr 23, 2021 | 88.84 | 91.38 | 88.84 | 91.06 | 25,057 | +2.18(+2.45%) |
Apr 22, 2021 | 90.10 | 90.10 | 88.81 | 88.88 | 30,640 | -0.83(-0.92%) |
Apr 21, 2021 | 88.85 | 89.76 | 88.65 | 89.71 | 128,425 | +0.88(+0.99%) |
Apr 20, 2021 | 90.71 | 90.71 | 88.38 | 88.84 | 30,006 | -2.08(-2.29%) |
Apr 19, 2021 | 90.49 | 91.05 | 90.07 | 90.92 | 27,726 | +0.32(+0.35%) |
Apr 16, 2021 | 91.17 | 91.17 | 90.09 | 90.60 | 24,632 | +0.12(+0.13%) |
Apr 15, 2021 | 90.82 | 90.82 | 89.84 | 90.47 | 61,988 | +0.19(+0.21%) |
Apr 14, 2021 | 89.27 | 91.28 | 89.27 | 90.29 | 28,881 | +1.22(+1.37%) |
Apr 13, 2021 | 89.75 | 89.75 | 88.74 | 89.06 | 27,116 | -0.74(-0.83%) |
Apr 12, 2021 | 89.86 | 89.91 | 89.41 | 89.81 | 36,228 | +0.34(+0.38%) |
Apr 09, 2021 | 89.29 | 89.50 | 88.72 | 89.47 | 32,170 | +0.41(+0.47%) |
Apr 08, 2021 | 88.60 | 89.05 | 87.91 | 89.05 | 21,642 | +0.45(+0.51%) |
Apr 07, 2021 | 89.07 | 89.29 | 88.14 | 88.60 | 40,470 | -0.12(-0.14%) |
Apr 06, 2021 | 88.30 | 89.10 | 88.30 | 88.72 | 36,642 | +0.10(+0.12%) |
Apr 05, 2021 | 89.27 | 89.27 | 88.45 | 88.62 | 38,350 | +0.41(+0.47%) |
Apr 01, 2021 | 87.03 | 88.20 | 86.95 | 88.20 | 38,434 | +1.40(+1.62%) |
Mar 31, 2021 | 87.16 | 87.46 | 86.80 | 86.80 | 39,913 | -0.49(-0.56%) |
Mar 30, 2021 | 87.21 | 87.90 | 87.02 | 87.29 | 29,941 | +0.44(+0.51%) |
Mar 29, 2021 | 86.42 | 87.28 | 85.92 | 86.85 | 80,925 | -0.71(-0.81%) |
Mar 26, 2021 | 87.90 | 88.12 | 86.65 | 87.56 | 26,437 | +0.48(+0.55%) |
Mar 25, 2021 | 86.41 | 87.34 | 85.28 | 87.07 | 222,588 | +0.43(+0.49%) |
Mar 24, 2021 | 87.60 | 88.28 | 86.65 | 86.65 | 28,793 | -0.20(-0.23%) |
Mar 23, 2021 | 88.31 | 88.59 | 86.67 | 86.84 | 40,636 | -1.96(-2.21%) |
Mar 22, 2021 | 89.28 | 89.48 | 88.49 | 88.81 | 86,133 | -0.72(-0.81%) |
Mar 19, 2021 | 89.70 | 90.10 | 88.69 | 89.53 | 100,908 | -0.63(-0.70%) |
Mar 18, 2021 | 91.04 | 92.15 | 89.94 | 90.16 | 411,081 | -0.12(-0.14%) |
Mar 17, 2021 | 90.08 | 90.36 | 89.16 | 90.28 | 73,515 | +0.82(+0.91%) |
Mar 16, 2021 | 90.55 | 90.55 | 89.18 | 89.46 | 56,009 | -1.17(-1.30%) |
Mar 15, 2021 | 91.10 | 91.10 | 89.57 | 90.64 | 66,944 | -0.24(-0.27%) |
Mar 12, 2021 | 90.56 | 91.14 | 90.32 | 90.88 | 34,062 | +1.21(+1.35%) |
Mar 11, 2021 | 89.49 | 90.13 | 88.76 | 89.67 | 116,003 | +0.49(+0.55%) |
Mar 10, 2021 | 88.44 | 89.29 | 88.34 | 89.18 | 109,617 | +1.47(+1.67%) |
Mar 09, 2021 | 87.66 | 88.88 | 86.48 | 87.72 | 90,692 | +0.06(+0.06%) |
Mar 08, 2021 | 87.73 | 88.79 | 87.09 | 87.66 | 249,462 | +0.77(+0.89%) |
Mar 05, 2021 | 87.50 | 87.50 | 84.08 | 86.89 | 106,124 | +0.90(+1.05%) |
Mar 04, 2021 | 87.02 | 87.80 | 84.51 | 85.99 | 319,974 | -1.01(-1.16%) |
Mar 03, 2021 | 87.31 | 88.30 | 86.94 | 86.99 | 140,560 | +0.12(+0.14%) |
Mar 02, 2021 | 87.42 | 87.58 | 86.78 | 86.87 | 99,326 | -0.22(-0.25%) |