Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.65 | 96.07 | 93.20 | 95.13 | 252,155 | -0.16(-0.17%) |
May 27, 2021 | 91.85 | 96.73 | 91.40 | 95.29 | 545,153 | +3.40(+3.70%) |
May 26, 2021 | 90.57 | 92.08 | 89.90 | 91.89 | 325,204 | +1.78(+1.98%) |
May 25, 2021 | 90.00 | 92.53 | 88.85 | 90.11 | 424,447 | +0.70(+0.78%) |
May 24, 2021 | 85.73 | 89.82 | 85.23 | 89.41 | 429,021 | +4.18(+4.90%) |
May 21, 2021 | 86.56 | 87.17 | 83.73 | 85.23 | 218,061 | +0.13(+0.15%) |
May 20, 2021 | 83.68 | 85.98 | 83.00 | 85.10 | 285,206 | +2.22(+2.68%) |
May 19, 2021 | 81.38 | 84.67 | 79.70 | 82.88 | 405,114 | -1.74(-2.06%) |
May 18, 2021 | 86.19 | 86.60 | 84.19 | 84.62 | 426,280 | +1.29(+1.55%) |
May 17, 2021 | 83.14 | 84.77 | 80.91 | 83.33 | 249,858 | -1.37(-1.62%) |
May 14, 2021 | 82.97 | 86.13 | 81.84 | 84.70 | 305,117 | +2.44(+2.97%) |
May 13, 2021 | 82.15 | 85.00 | 79.53 | 82.26 | 392,815 | +0.63(+0.77%) |
May 12, 2021 | 83.68 | 85.20 | 81.26 | 81.63 | 553,157 | -3.95(-4.62%) |
May 11, 2021 | 80.84 | 87.00 | 80.75 | 85.58 | 452,433 | -3.14(-3.54%) |
May 10, 2021 | 88.88 | 90.73 | 84.26 | 88.72 | 567,596 | -0.70(-0.78%) |
May 07, 2021 | 89.22 | 92.91 | 89.03 | 89.42 | 355,500 | +0.65(+0.73%) |
May 06, 2021 | 92.27 | 93.84 | 87.03 | 88.77 | 488,943 | -4.48(-4.80%) |
May 05, 2021 | 93.53 | 95.12 | 92.28 | 93.25 | 391,093 | +0.57(+0.62%) |
May 04, 2021 | 94.46 | 96.49 | 89.20 | 92.68 | 513,669 | -3.44(-3.58%) |
May 03, 2021 | 96.71 | 97.07 | 94.13 | 96.12 | 365,144 | -0.29(-0.30%) |
Apr 30, 2021 | 96.00 | 97.74 | 94.65 | 96.41 | 389,400 | -0.60(-0.62%) |
Apr 29, 2021 | 98.25 | 98.50 | 94.50 | 97.01 | 329,574 | -1.03(-1.05%) |
Apr 28, 2021 | 97.46 | 98.75 | 95.36 | 98.04 | 273,570 | -0.60(-0.61%) |
Apr 27, 2021 | 99.25 | 99.97 | 96.82 | 98.64 | 323,830 | -0.46(-0.46%) |
Apr 26, 2021 | 92.14 | 99.76 | 92.14 | 99.10 | 537,673 | +8.12(+8.93%) |
Apr 23, 2021 | 93.06 | 93.32 | 89.77 | 90.98 | 504,500 | -2.08(-2.24%) |
Apr 22, 2021 | 91.77 | 97.31 | 89.05 | 93.06 | 461,231 | +1.82(+1.99%) |
Apr 21, 2021 | 89.06 | 91.86 | 86.20 | 91.24 | 433,794 | +1.44(+1.60%) |
Apr 20, 2021 | 90.34 | 91.96 | 88.25 | 89.80 | 378,997 | -1.37(-1.50%) |
Apr 19, 2021 | 97.51 | 100.22 | 89.15 | 91.17 | 461,232 | -8.32(-8.36%) |
Apr 16, 2021 | 98.96 | 101.88 | 97.64 | 99.49 | 503,300 | +1.13(+1.15%) |
Apr 15, 2021 | 97.16 | 98.50 | 94.38 | 98.36 | 256,991 | +2.43(+2.53%) |
Apr 14, 2021 | 94.87 | 98.62 | 93.91 | 95.93 | 265,281 | +1.67(+1.77%) |
Apr 13, 2021 | 95.91 | 98.19 | 92.73 | 94.26 | 277,530 | -2.25(-2.33%) |
Apr 12, 2021 | 95.06 | 99.14 | 92.12 | 96.51 | 752,587 | +3.81(+4.11%) |
Apr 09, 2021 | 93.00 | 93.44 | 90.80 | 92.70 | 382,500 | -1.47(-1.56%) |
Apr 08, 2021 | 94.59 | 95.20 | 92.24 | 94.17 | 335,773 | -0.16(-0.17%) |
Apr 07, 2021 | 99.29 | 99.29 | 93.55 | 94.33 | 367,230 | -2.61(-2.69%) |
Apr 06, 2021 | 93.75 | 99.71 | 93.71 | 96.94 | 368,473 | +2.28(+2.41%) |
Apr 05, 2021 | 97.55 | 97.55 | 91.86 | 94.66 | 549,101 | +1.32(+1.41%) |
Apr 01, 2021 | 92.46 | 96.89 | 91.42 | 93.34 | 449,500 | +3.76(+4.20%) |
Mar 31, 2021 | 87.03 | 91.07 | 86.28 | 89.58 | 659,599 | +4.13(+4.83%) |
Mar 30, 2021 | 83.60 | 86.46 | 80.80 | 85.45 | 539,557 | +1.31(+1.56%) |
Mar 29, 2021 | 87.61 | 88.00 | 81.33 | 84.14 | 770,647 | -4.89(-5.49%) |
Mar 26, 2021 | 93.13 | 94.99 | 83.76 | 89.03 | 749,200 | -3.55(-3.84%) |
Mar 25, 2021 | 87.75 | 93.03 | 85.61 | 92.58 | 478,303 | +1.34(+1.47%) |
Mar 24, 2021 | 100.55 | 101.60 | 90.83 | 91.24 | 492,669 | -8.56(-8.58%) |
Mar 23, 2021 | 104.40 | 106.26 | 98.79 | 99.80 | 322,470 | -5.63(-5.34%) |
Mar 22, 2021 | 103.25 | 106.80 | 100.36 | 105.43 | 321,930 | +2.84(+2.77%) |
Mar 19, 2021 | 99.92 | 105.58 | 98.73 | 102.59 | 730,100 | +1.50(+1.48%) |
Mar 18, 2021 | 106.29 | 107.24 | 100.37 | 101.09 | 359,793 | -8.23(-7.53%) |
Mar 17, 2021 | 105.15 | 110.89 | 102.86 | 109.32 | 378,790 | -0.03(-0.03%) |
Mar 16, 2021 | 113.00 | 113.81 | 106.00 | 109.35 | 414,293 | -2.90(-2.58%) |
Mar 15, 2021 | 111.23 | 115.01 | 110.81 | 112.25 | 495,979 | -0.09(-0.08%) |
Mar 12, 2021 | 107.06 | 112.80 | 106.92 | 112.34 | 447,000 | -0.27(-0.24%) |
Mar 11, 2021 | 109.15 | 113.66 | 104.50 | 112.61 | 856,293 | +10.94(+10.76%) |
Mar 10, 2021 | 101.61 | 104.64 | 98.02 | 101.67 | 687,731 | +6.34(+6.65%) |
Mar 09, 2021 | 89.62 | 98.05 | 89.05 | 95.33 | 843,894 | +10.04(+11.77%) |
Mar 08, 2021 | 90.09 | 92.83 | 84.47 | 85.29 | 625,183 | -5.45(-6.01%) |
Mar 05, 2021 | 95.24 | 95.44 | 83.03 | 90.74 | 1,308,100 | -2.81(-3.00%) |
Mar 04, 2021 | 101.48 | 104.98 | 90.23 | 93.55 | 1,338,611 | -9.51(-9.23%) |
Mar 03, 2021 | 112.20 | 112.47 | 102.08 | 103.06 | 554,223 | -9.20(-8.20%) |
Mar 02, 2021 | 118.17 | 119.21 | 111.11 | 112.26 | 550,688 | -5.46(-4.64%) |