Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.83 | 98.22 | 96.39 | 97.34 | 466,484 | -0.33(-0.34%) |
May 27, 2021 | 95.56 | 97.86 | 95.56 | 97.67 | 1,141,447 | +3.53(+3.74%) |
May 26, 2021 | 93.62 | 94.58 | 93.60 | 94.14 | 406,748 | -0.05(-0.06%) |
May 25, 2021 | 95.31 | 95.90 | 93.99 | 94.20 | 311,733 | -0.50(-0.53%) |
May 24, 2021 | 94.67 | 95.28 | 94.23 | 94.70 | 235,720 | +0.66(+0.70%) |
May 21, 2021 | 93.19 | 94.27 | 93.10 | 94.04 | 382,292 | +1.20(+1.29%) |
May 20, 2021 | 92.43 | 93.11 | 92.02 | 92.85 | 235,553 | +1.25(+1.36%) |
May 19, 2021 | 90.98 | 92.29 | 90.40 | 91.60 | 406,331 | -0.70(-0.76%) |
May 18, 2021 | 93.41 | 93.59 | 92.25 | 92.30 | 329,093 | -0.80(-0.86%) |
May 17, 2021 | 92.32 | 93.26 | 91.72 | 93.10 | 204,994 | +0.28(+0.30%) |
May 14, 2021 | 92.17 | 93.40 | 91.66 | 92.82 | 315,136 | +3.09(+3.45%) |
May 13, 2021 | 88.99 | 90.78 | 88.49 | 89.73 | 345,512 | +1.37(+1.55%) |
May 12, 2021 | 91.49 | 92.25 | 88.21 | 88.36 | 359,171 | -3.58(-3.89%) |
May 11, 2021 | 92.24 | 93.61 | 91.37 | 91.94 | 305,434 | -1.15(-1.24%) |
May 10, 2021 | 94.31 | 94.98 | 93.00 | 93.09 | 329,398 | -1.67(-1.76%) |
May 07, 2021 | 93.55 | 94.97 | 93.01 | 94.76 | 317,690 | +0.98(+1.04%) |
May 06, 2021 | 91.27 | 93.78 | 91.06 | 93.78 | 349,917 | +1.52(+1.65%) |
May 05, 2021 | 91.73 | 92.52 | 90.16 | 92.26 | 389,977 | +2.22(+2.46%) |
May 04, 2021 | 90.23 | 91.42 | 89.35 | 90.04 | 656,608 | -2.80(-3.02%) |
May 03, 2021 | 92.99 | 93.48 | 92.06 | 92.84 | 284,792 | +0.99(+1.07%) |
Apr 30, 2021 | 93.01 | 93.71 | 91.71 | 91.85 | 294,351 | -2.04(-2.18%) |
Apr 29, 2021 | 94.07 | 94.70 | 92.59 | 93.90 | 648,030 | -1.91(-1.99%) |
Apr 28, 2021 | 96.70 | 97.12 | 95.53 | 95.80 | 370,040 | -1.85(-1.90%) |
Apr 27, 2021 | 95.40 | 98.50 | 95.36 | 97.66 | 885,993 | +0.35(+0.36%) |
Apr 26, 2021 | 97.10 | 97.40 | 95.82 | 97.31 | 482,851 | +0.72(+0.75%) |
Apr 23, 2021 | 92.67 | 96.84 | 92.01 | 96.59 | 911,218 | +7.12(+7.96%) |
Apr 22, 2021 | 90.07 | 90.69 | 88.72 | 89.47 | 803,159 | +0.40(+0.45%) |
Apr 21, 2021 | 86.54 | 89.10 | 85.90 | 89.07 | 496,127 | +2.71(+3.14%) |
Apr 20, 2021 | 87.56 | 87.78 | 85.68 | 86.36 | 560,690 | -2.47(-2.78%) |
Apr 19, 2021 | 89.87 | 89.96 | 87.63 | 88.83 | 427,401 | -0.20(-0.23%) |
Apr 16, 2021 | 88.62 | 89.49 | 88.56 | 89.03 | 368,871 | +1.33(+1.52%) |
Apr 15, 2021 | 87.26 | 87.85 | 86.95 | 87.70 | 323,818 | +0.78(+0.90%) |
Apr 14, 2021 | 86.05 | 87.85 | 85.93 | 86.92 | 562,875 | +1.46(+1.71%) |
Apr 13, 2021 | 85.28 | 85.64 | 84.16 | 85.46 | 369,410 | +0.43(+0.50%) |
Apr 12, 2021 | 84.87 | 85.36 | 84.04 | 85.03 | 340,233 | +0.24(+0.28%) |
Apr 09, 2021 | 84.54 | 85.03 | 84.06 | 84.79 | 402,952 | +0.09(+0.11%) |
Apr 08, 2021 | 84.70 | 85.23 | 83.57 | 84.70 | 469,971 | -0.89(-1.03%) |
Apr 07, 2021 | 87.36 | 87.38 | 85.33 | 85.58 | 276,676 | -1.01(-1.17%) |
Apr 06, 2021 | 86.74 | 88.01 | 86.48 | 86.60 | 425,207 | -0.47(-0.54%) |
Apr 05, 2021 | 87.14 | 87.86 | 86.83 | 87.07 | 290,950 | +1.16(+1.35%) |
Apr 01, 2021 | 85.15 | 85.99 | 84.10 | 85.91 | 385,637 | +1.23(+1.45%) |
Mar 31, 2021 | 84.38 | 85.89 | 83.95 | 84.68 | 752,986 | -0.47(-0.56%) |
Mar 30, 2021 | 83.34 | 85.43 | 83.22 | 85.16 | 535,222 | +2.61(+3.16%) |
Mar 29, 2021 | 83.29 | 84.12 | 82.36 | 82.55 | 467,063 | -0.89(-1.07%) |
Mar 26, 2021 | 82.41 | 83.51 | 81.35 | 83.44 | 581,908 | +1.83(+2.24%) |
Mar 25, 2021 | 80.06 | 81.88 | 78.95 | 81.62 | 770,058 | +1.02(+1.27%) |
Mar 24, 2021 | 80.15 | 82.08 | 80.04 | 80.59 | 767,719 | +0.93(+1.17%) |
Mar 23, 2021 | 80.30 | 80.87 | 79.04 | 79.66 | 672,886 | -2.35(-2.86%) |
Mar 22, 2021 | 82.77 | 82.86 | 81.72 | 82.01 | 517,021 | -3.42(-4.01%) |
Mar 19, 2021 | 86.21 | 87.13 | 85.26 | 85.43 | 778,289 | -1.53(-1.76%) |
Mar 18, 2021 | 89.24 | 89.75 | 86.83 | 86.96 | 458,872 | -3.56(-3.93%) |
Mar 17, 2021 | 87.50 | 90.53 | 87.10 | 90.52 | 594,335 | +1.72(+1.93%) |
Mar 16, 2021 | 90.19 | 90.38 | 88.15 | 88.81 | 324,498 | -1.22(-1.36%) |
Mar 15, 2021 | 88.94 | 90.05 | 88.04 | 90.03 | 348,513 | +0.11(+0.12%) |
Mar 12, 2021 | 88.35 | 89.97 | 88.29 | 89.92 | 428,048 | +1.11(+1.25%) |
Mar 11, 2021 | 88.66 | 89.05 | 87.88 | 88.81 | 467,689 | +1.61(+1.84%) |
Mar 10, 2021 | 87.29 | 87.99 | 86.80 | 87.20 | 541,911 | +0.02(+0.02%) |
Mar 09, 2021 | 88.26 | 88.65 | 87.13 | 87.18 | 550,818 | -0.60(-0.69%) |
Mar 08, 2021 | 86.11 | 88.81 | 85.98 | 87.78 | 676,121 | +2.01(+2.34%) |
Mar 05, 2021 | 83.41 | 85.89 | 82.67 | 85.78 | 662,674 | +2.69(+3.24%) |
Mar 04, 2021 | 85.66 | 86.04 | 81.90 | 83.08 | 559,745 | -3.17(-3.67%) |
Mar 03, 2021 | 85.41 | 87.25 | 85.10 | 86.25 | 690,438 | +1.89(+2.24%) |
Mar 02, 2021 | 84.59 | 85.36 | 83.83 | 84.36 | 465,415 | -0.35(-0.41%) |