Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.65 | 96.10 | 95.01 | 95.87 | 45,886 | +0.55(+0.57%) |
May 27, 2021 | 95.26 | 95.47 | 94.41 | 95.32 | 52,906 | +0.75(+0.80%) |
May 26, 2021 | 94.28 | 95.00 | 93.49 | 94.57 | 68,720 | +0.62(+0.66%) |
May 25, 2021 | 95.40 | 96.04 | 93.78 | 93.95 | 62,119 | -1.06(-1.12%) |
May 24, 2021 | 94.89 | 95.27 | 94.68 | 95.01 | 59,346 | +0.58(+0.62%) |
May 21, 2021 | 93.79 | 94.87 | 93.79 | 94.43 | 41,885 | +1.18(+1.26%) |
May 20, 2021 | 92.83 | 93.78 | 92.18 | 93.25 | 313,539 | +0.54(+0.58%) |
May 19, 2021 | 91.90 | 92.77 | 91.22 | 92.71 | 1,487,695 | -0.58(-0.63%) |
May 18, 2021 | 94.78 | 94.92 | 93.25 | 93.30 | 46,147 | -1.54(-1.63%) |
May 17, 2021 | 94.57 | 94.87 | 94.08 | 94.84 | 32,549 | +0.09(+0.10%) |
May 14, 2021 | 93.43 | 95.01 | 93.31 | 94.75 | 51,203 | +2.09(+2.26%) |
May 13, 2021 | 90.77 | 93.01 | 90.77 | 92.66 | 59,344 | +1.66(+1.82%) |
May 12, 2021 | 92.37 | 92.81 | 90.76 | 91.00 | 33,550 | -1.23(-1.34%) |
May 11, 2021 | 92.18 | 93.08 | 91.54 | 92.23 | 83,798 | -1.31(-1.40%) |
May 10, 2021 | 94.84 | 95.11 | 93.51 | 93.54 | 93,011 | -0.76(-0.81%) |
May 07, 2021 | 93.17 | 94.42 | 92.77 | 94.30 | 84,168 | +0.56(+0.60%) |
May 06, 2021 | 93.16 | 93.74 | 92.39 | 93.74 | 212,430 | +0.94(+1.01%) |
May 05, 2021 | 92.38 | 93.06 | 91.56 | 92.80 | 26,604 | +1.12(+1.22%) |
May 04, 2021 | 91.58 | 91.69 | 90.22 | 91.68 | 105,901 | -0.13(-0.14%) |
May 03, 2021 | 92.29 | 92.29 | 91.61 | 91.81 | 92,387 | +0.18(+0.20%) |
Apr 30, 2021 | 92.17 | 92.17 | 91.21 | 91.63 | 577,245 | -0.98(-1.06%) |
Apr 29, 2021 | 92.31 | 92.64 | 91.50 | 92.61 | 893,812 | +0.83(+0.90%) |
Apr 28, 2021 | 92.06 | 92.06 | 91.45 | 91.78 | 38,545 | +0.14(+0.15%) |
Apr 27, 2021 | 91.32 | 91.65 | 90.98 | 91.64 | 37,645 | +0.37(+0.40%) |
Apr 26, 2021 | 91.61 | 92.00 | 91.20 | 91.27 | 29,310 | +0.23(+0.25%) |
Apr 23, 2021 | 88.82 | 91.37 | 88.82 | 91.05 | 25,060 | +2.18(+2.45%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.79 | 88.87 | 30,645 | -0.83(-0.92%) |
Apr 21, 2021 | 88.84 | 89.75 | 88.63 | 89.70 | 128,444 | +0.88(+0.99%) |
Apr 20, 2021 | 90.70 | 90.70 | 88.37 | 88.82 | 30,011 | -2.08(-2.29%) |
Apr 19, 2021 | 90.48 | 91.04 | 90.06 | 90.90 | 27,730 | +0.32(+0.35%) |
Apr 16, 2021 | 91.16 | 91.16 | 90.08 | 90.58 | 24,635 | +0.12(+0.13%) |
Apr 15, 2021 | 90.81 | 90.81 | 89.83 | 90.46 | 61,997 | +0.19(+0.21%) |
Apr 14, 2021 | 89.26 | 91.27 | 89.26 | 90.27 | 28,885 | +1.22(+1.37%) |
Apr 13, 2021 | 89.74 | 89.74 | 88.73 | 89.05 | 27,120 | -0.74(-0.83%) |
Apr 12, 2021 | 89.85 | 89.90 | 89.40 | 89.79 | 36,233 | +0.34(+0.38%) |
Apr 09, 2021 | 89.27 | 89.49 | 88.71 | 89.45 | 32,175 | +0.41(+0.47%) |
Apr 08, 2021 | 88.59 | 89.04 | 87.90 | 89.04 | 21,645 | +0.45(+0.51%) |
Apr 07, 2021 | 89.06 | 89.27 | 88.13 | 88.59 | 40,476 | -0.12(-0.14%) |
Apr 06, 2021 | 88.29 | 89.09 | 88.29 | 88.71 | 36,648 | +0.10(+0.12%) |
Apr 05, 2021 | 89.26 | 89.26 | 88.44 | 88.61 | 38,355 | +0.41(+0.47%) |
Apr 01, 2021 | 87.01 | 88.19 | 86.94 | 88.19 | 38,440 | +1.40(+1.62%) |
Mar 31, 2021 | 87.15 | 87.45 | 86.79 | 86.79 | 39,919 | -0.49(-0.56%) |
Mar 30, 2021 | 87.19 | 87.89 | 87.00 | 87.28 | 29,945 | +0.44(+0.51%) |
Mar 29, 2021 | 86.41 | 87.27 | 85.90 | 86.84 | 80,937 | -0.71(-0.81%) |
Mar 26, 2021 | 87.89 | 88.11 | 86.64 | 87.54 | 26,441 | +0.48(+0.55%) |
Mar 25, 2021 | 86.39 | 87.33 | 85.27 | 87.06 | 222,620 | +0.43(+0.49%) |
Mar 24, 2021 | 87.59 | 88.27 | 86.63 | 86.63 | 28,797 | -0.20(-0.23%) |
Mar 23, 2021 | 88.30 | 88.58 | 86.66 | 86.83 | 40,641 | -1.96(-2.21%) |
Mar 22, 2021 | 89.26 | 89.47 | 88.47 | 88.79 | 86,145 | -0.72(-0.81%) |
Mar 19, 2021 | 89.69 | 90.09 | 88.67 | 89.52 | 100,923 | -0.63(-0.70%) |
Mar 18, 2021 | 91.03 | 92.14 | 89.93 | 90.15 | 411,140 | -0.12(-0.14%) |
Mar 17, 2021 | 90.07 | 90.34 | 89.15 | 90.27 | 73,526 | +0.82(+0.91%) |
Mar 16, 2021 | 90.54 | 90.54 | 89.17 | 89.45 | 56,017 | -1.17(-1.30%) |
Mar 15, 2021 | 91.09 | 91.09 | 89.56 | 90.63 | 66,954 | -0.24(-0.27%) |
Mar 12, 2021 | 90.55 | 91.12 | 90.31 | 90.87 | 34,067 | +1.21(+1.35%) |
Mar 11, 2021 | 89.48 | 90.12 | 88.74 | 89.66 | 116,020 | +0.49(+0.55%) |
Mar 10, 2021 | 88.43 | 89.27 | 88.32 | 89.17 | 109,632 | +1.47(+1.67%) |
Mar 09, 2021 | 87.65 | 88.87 | 86.46 | 87.70 | 90,705 | +0.06(+0.06%) |
Mar 08, 2021 | 87.71 | 88.78 | 87.08 | 87.65 | 249,498 | +0.77(+0.89%) |
Mar 05, 2021 | 87.49 | 87.49 | 84.07 | 86.88 | 106,140 | +0.90(+1.05%) |
Mar 04, 2021 | 87.01 | 87.78 | 84.50 | 85.98 | 320,021 | -1.01(-1.16%) |
Mar 03, 2021 | 87.30 | 88.29 | 86.93 | 86.98 | 140,580 | +0.12(+0.14%) |
Mar 02, 2021 | 87.40 | 87.56 | 86.77 | 86.86 | 99,340 | -0.22(-0.25%) |