Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.44 | 92.44 | 90.13 | 91.22 | 187,040 | -0.98(-1.07%) |
May 27, 2021 | 92.26 | 93.13 | 91.63 | 92.21 | 281,283 | +0.89(+0.97%) |
May 26, 2021 | 90.67 | 91.55 | 90.32 | 91.32 | 281,615 | +0.78(+0.86%) |
May 25, 2021 | 91.62 | 92.59 | 90.19 | 90.54 | 234,184 | -0.93(-1.02%) |
May 24, 2021 | 91.42 | 91.68 | 89.85 | 91.47 | 351,601 | +1.78(+1.98%) |
May 21, 2021 | 89.93 | 90.61 | 88.74 | 89.69 | 178,878 | +0.54(+0.61%) |
May 20, 2021 | 89.25 | 89.76 | 88.19 | 89.15 | 183,991 | +0.07(+0.07%) |
May 19, 2021 | 89.22 | 89.59 | 87.50 | 89.08 | 218,494 | -1.65(-1.82%) |
May 18, 2021 | 92.56 | 92.85 | 90.63 | 90.74 | 243,683 | -1.88(-2.03%) |
May 17, 2021 | 93.28 | 93.28 | 91.86 | 92.62 | 315,014 | -1.09(-1.17%) |
May 14, 2021 | 91.99 | 94.06 | 91.46 | 93.72 | 590,770 | +2.27(+2.49%) |
May 13, 2021 | 88.99 | 92.02 | 88.77 | 91.44 | 417,789 | +2.38(+2.67%) |
May 12, 2021 | 91.78 | 92.62 | 89.02 | 89.07 | 340,009 | -2.78(-3.02%) |
May 11, 2021 | 92.23 | 93.51 | 91.14 | 91.84 | 278,309 | -1.92(-2.05%) |
May 10, 2021 | 94.63 | 95.04 | 93.65 | 93.76 | 315,720 | -0.58(-0.61%) |
May 07, 2021 | 93.20 | 94.81 | 92.99 | 94.34 | 295,709 | +0.49(+0.53%) |
May 06, 2021 | 92.18 | 93.88 | 91.38 | 93.85 | 314,570 | +1.84(+1.99%) |
May 05, 2021 | 92.63 | 93.29 | 91.40 | 92.01 | 358,715 | -0.71(-0.77%) |
May 04, 2021 | 93.35 | 94.46 | 91.30 | 92.73 | 529,740 | +2.62(+2.91%) |
May 03, 2021 | 90.77 | 91.01 | 89.01 | 90.10 | 247,466 | +0.65(+0.72%) |
Apr 30, 2021 | 90.17 | 90.59 | 89.26 | 89.46 | 223,122 | -1.39(-1.53%) |
Apr 29, 2021 | 92.25 | 92.55 | 90.52 | 90.84 | 193,380 | -0.86(-0.93%) |
Apr 28, 2021 | 90.75 | 92.05 | 90.68 | 91.70 | 133,916 | +1.10(+1.22%) |
Apr 27, 2021 | 91.10 | 91.28 | 89.99 | 90.60 | 170,108 | -0.09(-0.09%) |
Apr 26, 2021 | 90.99 | 91.92 | 90.64 | 90.68 | 177,886 | +0.02(+0.02%) |
Apr 23, 2021 | 89.79 | 91.22 | 89.38 | 90.66 | 177,804 | +1.30(+1.46%) |
Apr 22, 2021 | 90.32 | 90.72 | 88.92 | 89.36 | 279,837 | -0.66(-0.73%) |
Apr 21, 2021 | 87.83 | 90.23 | 87.83 | 90.02 | 133,415 | +1.98(+2.25%) |
Apr 20, 2021 | 88.86 | 88.87 | 87.04 | 88.04 | 183,807 | -0.83(-0.93%) |
Apr 19, 2021 | 89.83 | 89.85 | 88.56 | 88.87 | 231,605 | -0.96(-1.07%) |
Apr 16, 2021 | 90.49 | 90.91 | 89.49 | 89.83 | 169,287 | +0.03(+0.03%) |
Apr 15, 2021 | 90.56 | 90.68 | 89.39 | 89.80 | 184,589 | -0.15(-0.17%) |
Apr 14, 2021 | 89.95 | 91.08 | 89.67 | 89.95 | 219,030 | +0.26(+0.29%) |
Apr 13, 2021 | 90.26 | 90.27 | 89.06 | 89.69 | 156,577 | -0.93(-1.03%) |
Apr 12, 2021 | 90.82 | 91.03 | 89.94 | 90.63 | 172,887 | +0.03(+0.03%) |
Apr 09, 2021 | 89.22 | 90.64 | 89.12 | 90.60 | 225,646 | +1.34(+1.50%) |
Apr 08, 2021 | 88.86 | 89.32 | 87.79 | 89.26 | 176,066 | +0.26(+0.29%) |
Apr 07, 2021 | 89.87 | 90.09 | 88.73 | 89.00 | 192,432 | -0.91(-1.02%) |
Apr 06, 2021 | 90.22 | 91.11 | 89.83 | 89.91 | 376,735 | -0.03(-0.03%) |
Apr 05, 2021 | 91.08 | 91.63 | 89.43 | 89.94 | 340,566 | -0.43(-0.47%) |
Apr 01, 2021 | 89.60 | 90.45 | 89.28 | 90.37 | 237,212 | +1.06(+1.18%) |
Mar 31, 2021 | 90.08 | 90.62 | 89.15 | 89.31 | 310,549 | -0.58(-0.65%) |
Mar 30, 2021 | 88.90 | 90.26 | 88.64 | 89.89 | 169,220 | +1.19(+1.34%) |
Mar 29, 2021 | 90.12 | 91.13 | 88.42 | 88.70 | 365,576 | -1.64(-1.81%) |
Mar 26, 2021 | 89.27 | 90.45 | 88.64 | 90.34 | 265,917 | +1.93(+2.18%) |
Mar 25, 2021 | 85.96 | 88.83 | 85.24 | 88.41 | 299,327 | +2.10(+2.44%) |
Mar 24, 2021 | 86.14 | 87.94 | 86.14 | 86.31 | 327,539 | +1.07(+1.25%) |
Mar 23, 2021 | 86.87 | 87.90 | 84.76 | 85.24 | 387,094 | -2.83(-3.22%) |
Mar 22, 2021 | 88.75 | 89.16 | 87.01 | 88.08 | 217,533 | -1.16(-1.30%) |
Mar 19, 2021 | 89.85 | 90.51 | 88.53 | 89.24 | 530,048 | -0.55(-0.61%) |
Mar 18, 2021 | 89.59 | 91.21 | 89.22 | 89.79 | 283,786 | +0.08(+0.08%) |
Mar 17, 2021 | 88.43 | 89.80 | 87.96 | 89.71 | 177,117 | +1.39(+1.57%) |
Mar 16, 2021 | 90.17 | 90.17 | 88.17 | 88.32 | 278,067 | -2.09(-2.31%) |
Mar 15, 2021 | 88.63 | 90.57 | 87.71 | 90.42 | 239,367 | +1.48(+1.67%) |
Mar 12, 2021 | 87.80 | 89.07 | 86.74 | 88.93 | 236,161 | +1.65(+1.88%) |
Mar 11, 2021 | 87.20 | 88.08 | 86.20 | 87.29 | 195,182 | +0.63(+0.72%) |
Mar 10, 2021 | 85.19 | 87.20 | 84.85 | 86.66 | 217,964 | +1.64(+1.92%) |
Mar 09, 2021 | 86.67 | 86.79 | 84.68 | 85.02 | 347,081 | -1.19(-1.38%) |
Mar 08, 2021 | 86.06 | 87.14 | 85.28 | 86.21 | 248,455 | +1.08(+1.27%) |
Mar 05, 2021 | 83.38 | 85.40 | 81.98 | 85.13 | 363,494 | +2.62(+3.18%) |
Mar 04, 2021 | 84.64 | 85.19 | 80.85 | 82.50 | 442,095 | -1.96(-2.32%) |
Mar 03, 2021 | 83.64 | 85.03 | 83.28 | 84.46 | 287,026 | +1.08(+1.30%) |
Mar 02, 2021 | 82.28 | 83.75 | 81.98 | 83.38 | 382,497 | +1.07(+1.29%) |