Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.14 | 89.39 | 88.41 | 89.10 | 2,744,637 | +0.22(+0.25%) |
May 27, 2021 | 88.02 | 89.06 | 87.63 | 88.87 | 4,076,154 | +1.99(+2.29%) |
May 26, 2021 | 86.91 | 87.29 | 86.23 | 86.88 | 2,129,091 | -0.09(-0.11%) |
May 25, 2021 | 87.54 | 88.11 | 86.83 | 86.97 | 2,138,483 | -0.56(-0.64%) |
May 24, 2021 | 87.66 | 88.02 | 86.88 | 87.53 | 2,011,407 | +0.34(+0.38%) |
May 21, 2021 | 87.50 | 88.11 | 86.54 | 87.20 | 2,601,102 | +0.20(+0.22%) |
May 20, 2021 | 87.10 | 87.31 | 86.41 | 87.00 | 2,304,856 | +0.11(+0.13%) |
May 19, 2021 | 86.27 | 86.92 | 85.43 | 86.89 | 2,954,840 | -0.84(-0.96%) |
May 18, 2021 | 89.03 | 89.28 | 87.60 | 87.73 | 2,140,996 | -1.21(-1.36%) |
May 17, 2021 | 89.13 | 89.43 | 88.39 | 88.94 | 2,476,075 | -0.30(-0.33%) |
May 14, 2021 | 88.77 | 89.54 | 88.42 | 89.24 | 2,085,975 | +1.05(+1.19%) |
May 13, 2021 | 86.52 | 88.56 | 86.41 | 88.18 | 2,469,313 | +1.74(+2.01%) |
May 12, 2021 | 88.15 | 88.39 | 86.30 | 86.45 | 4,394,881 | -1.77(-2.01%) |
May 11, 2021 | 87.15 | 88.58 | 86.84 | 88.22 | 3,626,779 | -0.11(-0.13%) |
May 10, 2021 | 88.53 | 89.73 | 88.32 | 88.33 | 2,545,843 | +0.31(+0.35%) |
May 07, 2021 | 86.73 | 88.22 | 85.76 | 88.02 | 3,688,322 | +1.23(+1.42%) |
May 06, 2021 | 84.75 | 86.92 | 84.28 | 86.79 | 4,624,618 | +2.62(+3.11%) |
May 05, 2021 | 83.89 | 84.63 | 82.45 | 84.17 | 5,366,397 | -0.20(-0.24%) |
May 04, 2021 | 83.82 | 84.52 | 82.96 | 84.37 | 3,339,173 | +0.17(+0.20%) |
May 03, 2021 | 84.89 | 85.13 | 83.98 | 84.21 | 2,587,749 | +0.41(+0.49%) |
Apr 30, 2021 | 85.31 | 85.61 | 83.47 | 83.80 | 2,740,541 | -2.13(-2.48%) |
Apr 29, 2021 | 85.98 | 86.04 | 85.09 | 85.93 | 1,740,370 | +0.66(+0.77%) |
Apr 28, 2021 | 85.30 | 85.84 | 84.99 | 85.27 | 1,564,777 | -0.07(-0.09%) |
Apr 27, 2021 | 85.47 | 85.58 | 84.63 | 85.35 | 2,079,446 | +0.03(+0.03%) |
Apr 26, 2021 | 85.91 | 86.65 | 85.28 | 85.32 | 2,426,101 | -0.31(-0.36%) |
Apr 23, 2021 | 85.11 | 86.01 | 84.59 | 85.62 | 2,563,662 | +0.87(+1.03%) |
Apr 22, 2021 | 85.63 | 85.63 | 84.66 | 84.75 | 2,727,754 | -0.55(-0.64%) |
Apr 21, 2021 | 83.90 | 85.43 | 83.74 | 85.30 | 2,563,277 | +1.19(+1.41%) |
Apr 20, 2021 | 84.65 | 84.92 | 83.26 | 84.11 | 2,943,964 | -0.89(-1.05%) |
Apr 19, 2021 | 85.38 | 85.81 | 84.37 | 85.00 | 2,734,935 | -0.38(-0.44%) |
Apr 16, 2021 | 85.84 | 86.37 | 85.02 | 85.38 | 2,665,815 | +0.44(+0.52%) |
Apr 15, 2021 | 85.35 | 85.48 | 84.12 | 84.94 | 3,296,766 | +0.17(+0.20%) |
Apr 14, 2021 | 83.85 | 85.04 | 83.79 | 84.77 | 3,120,238 | +0.84(+1.00%) |
Apr 13, 2021 | 84.73 | 84.87 | 83.31 | 83.93 | 2,946,159 | -1.28(-1.50%) |
Apr 12, 2021 | 85.10 | 85.54 | 84.81 | 85.21 | 2,438,958 | +0.06(+0.08%) |
Apr 09, 2021 | 84.71 | 85.78 | 84.21 | 85.14 | 3,516,302 | +0.83(+0.99%) |
Apr 08, 2021 | 84.30 | 84.46 | 83.38 | 84.31 | 2,615,663 | -0.05(-0.05%) |
Apr 07, 2021 | 84.57 | 85.14 | 83.88 | 84.35 | 3,074,705 | -0.35(-0.42%) |
Apr 06, 2021 | 85.04 | 85.78 | 84.39 | 84.71 | 3,071,113 | -0.13(-0.15%) |
Apr 05, 2021 | 84.42 | 85.71 | 84.41 | 84.84 | 3,950,971 | +1.11(+1.33%) |
Apr 01, 2021 | 83.50 | 83.91 | 82.93 | 83.72 | 3,626,662 | +0.18(+0.21%) |
Mar 31, 2021 | 84.40 | 84.87 | 83.35 | 83.55 | 3,839,208 | -0.85(-1.01%) |
Mar 30, 2021 | 84.75 | 85.11 | 83.95 | 84.40 | 2,805,958 | -0.08(-0.10%) |
Mar 29, 2021 | 84.30 | 85.43 | 84.05 | 84.48 | 3,528,136 | -0.31(-0.37%) |
Mar 26, 2021 | 83.43 | 84.92 | 82.95 | 84.80 | 4,420,025 | +2.20(+2.67%) |
Mar 25, 2021 | 81.14 | 82.83 | 80.33 | 82.60 | 2,329,130 | +1.05(+1.28%) |
Mar 24, 2021 | 81.49 | 83.27 | 81.49 | 81.55 | 2,339,921 | +0.78(+0.96%) |
Mar 23, 2021 | 81.91 | 83.09 | 80.43 | 80.77 | 2,853,691 | -1.97(-2.38%) |
Mar 22, 2021 | 82.12 | 83.23 | 81.30 | 82.74 | 2,374,612 | +0.80(+0.97%) |
Mar 19, 2021 | 82.39 | 82.81 | 80.81 | 81.95 | 11,807,683 | -0.90(-1.08%) |
Mar 18, 2021 | 83.71 | 85.02 | 82.62 | 82.85 | 2,485,255 | -0.98(-1.17%) |
Mar 17, 2021 | 82.52 | 83.98 | 82.42 | 83.83 | 2,553,703 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.04 | 82.00 | 82.47 | 3,630,661 | -1.72(-2.05%) |
Mar 15, 2021 | 84.97 | 85.55 | 83.01 | 84.20 | 2,889,904 | -1.19(-1.39%) |
Mar 12, 2021 | 84.69 | 85.43 | 84.39 | 85.38 | 2,635,040 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.89 | 84.29 | 84.56 | 2,869,869 | -0.38(-0.45%) |
Mar 10, 2021 | 83.71 | 85.33 | 83.42 | 84.94 | 3,301,646 | +1.59(+1.91%) |
Mar 09, 2021 | 85.80 | 86.07 | 83.33 | 83.35 | 3,639,041 | -1.97(-2.31%) |
Mar 08, 2021 | 85.20 | 86.48 | 84.35 | 85.32 | 4,312,773 | +1.01(+1.20%) |
Mar 05, 2021 | 83.15 | 84.52 | 81.55 | 84.31 | 3,562,411 | +2.36(+2.88%) |
Mar 04, 2021 | 81.92 | 83.27 | 80.34 | 81.95 | 4,104,336 | -0.04(-0.05%) |
Mar 03, 2021 | 81.34 | 82.91 | 80.93 | 81.98 | 3,763,738 | +0.83(+1.03%) |
Mar 02, 2021 | 81.80 | 82.30 | 80.98 | 81.15 | 2,186,574 | -0.75(-0.92%) |