Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.14 | 90.42 | 89.87 | 90.16 | 3,777,427 | +0.54(+0.60%) |
May 27, 2021 | 90.11 | 90.12 | 89.51 | 89.62 | 4,833,379 | -0.21(-0.23%) |
May 26, 2021 | 89.59 | 90.33 | 89.41 | 89.83 | 5,005,166 | +0.40(+0.44%) |
May 25, 2021 | 89.62 | 89.82 | 89.07 | 89.43 | 4,700,774 | -0.03(-0.03%) |
May 24, 2021 | 88.75 | 89.79 | 88.67 | 89.46 | 3,867,793 | +1.10(+1.25%) |
May 21, 2021 | 88.66 | 88.83 | 88.15 | 88.36 | 3,345,512 | -0.09(-0.10%) |
May 20, 2021 | 87.48 | 88.73 | 87.24 | 88.45 | 2,732,507 | +0.98(+1.13%) |
May 19, 2021 | 87.07 | 87.46 | 86.17 | 87.46 | 3,990,729 | -0.28(-0.32%) |
May 18, 2021 | 87.74 | 88.31 | 87.20 | 87.74 | 3,721,972 | +0.02(+0.02%) |
May 17, 2021 | 87.60 | 87.91 | 87.28 | 87.72 | 3,678,235 | +0.09(+0.10%) |
May 14, 2021 | 87.07 | 87.94 | 86.94 | 87.63 | 4,361,038 | +1.03(+1.19%) |
May 13, 2021 | 85.76 | 87.22 | 85.70 | 86.60 | 5,670,967 | +1.11(+1.30%) |
May 12, 2021 | 87.51 | 87.67 | 85.43 | 85.49 | 5,097,161 | -2.22(-2.53%) |
May 11, 2021 | 88.08 | 88.08 | 86.98 | 87.72 | 4,472,143 | -1.12(-1.26%) |
May 10, 2021 | 89.19 | 89.88 | 88.83 | 88.83 | 3,806,870 | -0.03(-0.03%) |
May 07, 2021 | 87.77 | 88.92 | 87.62 | 88.86 | 6,519,336 | +1.16(+1.32%) |
May 06, 2021 | 87.28 | 87.78 | 86.89 | 87.71 | 6,258,463 | +0.49(+0.56%) |
May 05, 2021 | 87.62 | 88.55 | 86.87 | 87.22 | 6,782,645 | -1.47(-1.66%) |
May 04, 2021 | 88.85 | 89.57 | 88.18 | 88.69 | 7,144,167 | -0.58(-0.65%) |
May 03, 2021 | 89.87 | 89.87 | 89.07 | 89.27 | 7,581,754 | -0.17(-0.19%) |
Apr 30, 2021 | 88.82 | 89.64 | 88.65 | 89.44 | 4,842,710 | +0.35(+0.40%) |
Apr 29, 2021 | 88.92 | 89.48 | 88.49 | 89.09 | 3,676,848 | +0.76(+0.86%) |
Apr 28, 2021 | 88.74 | 88.86 | 88.28 | 88.33 | 3,887,477 | -0.19(-0.21%) |
Apr 27, 2021 | 88.79 | 88.82 | 88.29 | 88.52 | 3,424,327 | -0.01(-0.01%) |
Apr 26, 2021 | 88.55 | 89.05 | 88.32 | 88.53 | 5,987,289 | +0.26(+0.30%) |
Apr 23, 2021 | 87.95 | 88.45 | 87.69 | 88.27 | 5,804,827 | +0.51(+0.59%) |
Apr 22, 2021 | 88.22 | 88.58 | 87.55 | 87.75 | 3,552,928 | -0.48(-0.54%) |
Apr 21, 2021 | 87.76 | 88.37 | 87.44 | 88.23 | 4,882,131 | +0.58(+0.66%) |
Apr 20, 2021 | 86.80 | 87.81 | 86.77 | 87.65 | 5,504,341 | +0.71(+0.82%) |
Apr 19, 2021 | 86.81 | 86.94 | 86.21 | 86.94 | 3,193,721 | +0.17(+0.20%) |
Apr 16, 2021 | 86.89 | 87.02 | 86.47 | 86.77 | 4,158,870 | +0.19(+0.22%) |
Apr 15, 2021 | 85.61 | 86.58 | 85.43 | 86.58 | 7,197,292 | +1.49(+1.75%) |
Apr 14, 2021 | 85.62 | 86.06 | 84.97 | 85.09 | 5,061,497 | -0.45(-0.53%) |
Apr 13, 2021 | 84.99 | 85.65 | 84.88 | 85.54 | 4,403,454 | +0.42(+0.50%) |
Apr 12, 2021 | 84.79 | 85.12 | 84.08 | 85.12 | 3,133,214 | +0.50(+0.59%) |
Apr 09, 2021 | 84.85 | 84.96 | 84.42 | 84.62 | 5,950,169 | -0.10(-0.12%) |
Apr 08, 2021 | 85.06 | 85.37 | 84.64 | 84.72 | 5,577,128 | -0.32(-0.37%) |
Apr 07, 2021 | 84.99 | 85.30 | 84.29 | 85.03 | 3,366,068 | +0.06(+0.07%) |
Apr 06, 2021 | 84.81 | 84.98 | 84.39 | 84.97 | 5,662,217 | +0.22(+0.26%) |
Apr 05, 2021 | 85.00 | 85.00 | 83.93 | 84.75 | 4,697,223 | +0.33(+0.38%) |
Apr 01, 2021 | 83.36 | 84.47 | 83.05 | 84.43 | 6,049,871 | +1.51(+1.82%) |
Mar 31, 2021 | 83.43 | 83.84 | 82.59 | 82.92 | 4,908,063 | -0.51(-0.61%) |
Mar 30, 2021 | 83.19 | 83.66 | 83.08 | 83.43 | 6,449,637 | +0.11(+0.13%) |
Mar 29, 2021 | 83.63 | 83.90 | 82.58 | 83.32 | 5,668,087 | -0.49(-0.58%) |
Mar 26, 2021 | 82.43 | 83.85 | 82.29 | 83.81 | 4,281,503 | +1.77(+2.16%) |
Mar 25, 2021 | 81.09 | 82.23 | 80.19 | 82.04 | 4,673,673 | +0.83(+1.02%) |
Mar 24, 2021 | 81.71 | 82.36 | 81.21 | 81.21 | 4,618,125 | -0.46(-0.56%) |
Mar 23, 2021 | 81.76 | 82.30 | 81.21 | 81.67 | 3,305,399 | -0.12(-0.14%) |
Mar 22, 2021 | 81.22 | 81.98 | 80.95 | 81.78 | 2,983,217 | +0.57(+0.71%) |
Mar 19, 2021 | 82.46 | 82.67 | 81.14 | 81.21 | 4,935,563 | -1.12(-1.36%) |
Mar 18, 2021 | 82.84 | 82.92 | 82.05 | 82.33 | 3,895,857 | -0.84(-1.01%) |
Mar 17, 2021 | 82.95 | 83.21 | 82.18 | 83.18 | 4,081,061 | +0.07(+0.09%) |
Mar 16, 2021 | 83.45 | 83.64 | 82.74 | 83.10 | 3,479,437 | -0.34(-0.41%) |
Mar 15, 2021 | 82.41 | 83.64 | 81.99 | 83.44 | 6,715,519 | +1.22(+1.48%) |
Mar 12, 2021 | 80.83 | 82.26 | 80.80 | 82.22 | 3,635,874 | +1.36(+1.68%) |
Mar 11, 2021 | 80.50 | 81.34 | 80.01 | 80.87 | 4,267,622 | +0.93(+1.17%) |
Mar 10, 2021 | 79.39 | 80.44 | 79.11 | 79.94 | 3,821,674 | +0.79(+1.00%) |
Mar 09, 2021 | 79.09 | 79.76 | 79.04 | 79.15 | 4,315,770 | +0.52(+0.66%) |
Mar 08, 2021 | 78.28 | 79.45 | 77.71 | 78.63 | 5,374,179 | +0.67(+0.86%) |
Mar 05, 2021 | 77.70 | 78.22 | 75.78 | 77.95 | 7,985,106 | +0.84(+1.09%) |
Mar 04, 2021 | 78.15 | 78.57 | 76.18 | 77.11 | 7,641,804 | -0.89(-1.14%) |
Mar 03, 2021 | 78.41 | 78.72 | 77.83 | 78.00 | 6,943,615 | -0.45(-0.57%) |
Mar 02, 2021 | 79.24 | 79.24 | 77.93 | 78.45 | 5,253,332 | -0.76(-0.96%) |