Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.14 | 93.87 | 92.92 | 93.76 | 397,092 | +0.91(+0.98%) |
May 27, 2021 | 92.71 | 93.42 | 92.33 | 92.84 | 402,377 | +0.23(+0.25%) |
May 26, 2021 | 93.12 | 93.91 | 92.41 | 92.61 | 509,427 | -0.12(-0.12%) |
May 25, 2021 | 93.67 | 93.94 | 92.68 | 92.73 | 316,902 | -0.44(-0.47%) |
May 24, 2021 | 92.93 | 93.49 | 92.71 | 93.17 | 266,708 | +1.06(+1.15%) |
May 21, 2021 | 93.37 | 93.67 | 91.27 | 92.11 | 723,013 | -1.01(-1.08%) |
May 20, 2021 | 92.69 | 93.54 | 92.33 | 93.12 | 352,535 | +0.71(+0.77%) |
May 19, 2021 | 89.59 | 92.64 | 89.23 | 92.41 | 464,861 | +1.17(+1.29%) |
May 18, 2021 | 91.21 | 92.21 | 90.64 | 91.24 | 325,896 | +0.20(+0.22%) |
May 17, 2021 | 91.89 | 92.05 | 90.81 | 91.04 | 380,817 | -0.69(-0.75%) |
May 14, 2021 | 90.37 | 92.08 | 90.07 | 91.73 | 426,124 | +2.16(+2.41%) |
May 13, 2021 | 88.70 | 89.94 | 88.30 | 89.57 | 346,706 | +1.18(+1.33%) |
May 12, 2021 | 89.86 | 90.47 | 88.35 | 88.39 | 250,495 | -2.40(-2.64%) |
May 11, 2021 | 90.16 | 91.30 | 89.95 | 90.78 | 606,686 | -1.24(-1.34%) |
May 10, 2021 | 92.62 | 93.56 | 91.89 | 92.02 | 297,582 | -0.65(-0.70%) |
May 07, 2021 | 93.37 | 94.12 | 91.90 | 92.67 | 557,275 | -0.23(-0.25%) |
May 06, 2021 | 93.06 | 93.33 | 89.10 | 92.90 | 542,470 | -0.10(-0.10%) |
May 05, 2021 | 93.66 | 98.15 | 89.30 | 93.00 | 1,811,877 | -6.28(-6.33%) |
May 04, 2021 | 98.81 | 99.70 | 97.36 | 99.28 | 1,022,358 | +0.11(+0.12%) |
May 03, 2021 | 98.24 | 100.44 | 97.80 | 99.16 | 1,590,290 | +1.86(+1.91%) |
Apr 30, 2021 | 97.05 | 97.74 | 96.18 | 97.30 | 713,909 | -0.58(-0.60%) |
Apr 29, 2021 | 97.40 | 98.11 | 96.58 | 97.89 | 416,084 | +0.82(+0.84%) |
Apr 28, 2021 | 97.28 | 97.72 | 95.22 | 97.07 | 282,789 | -0.26(-0.27%) |
Apr 27, 2021 | 96.61 | 97.40 | 96.20 | 97.33 | 338,952 | +1.35(+1.41%) |
Apr 26, 2021 | 96.07 | 96.91 | 95.45 | 95.98 | 745,696 | +0.23(+0.24%) |
Apr 23, 2021 | 96.31 | 96.35 | 95.49 | 95.75 | 280,933 | +0.11(+0.11%) |
Apr 22, 2021 | 95.66 | 96.58 | 94.75 | 95.65 | 207,281 | +0.14(+0.15%) |
Apr 21, 2021 | 95.80 | 95.95 | 94.82 | 95.50 | 342,392 | -0.02(-0.02%) |
Apr 20, 2021 | 96.89 | 97.31 | 94.86 | 95.52 | 552,334 | -1.53(-1.58%) |
Apr 19, 2021 | 97.48 | 98.53 | 96.42 | 97.05 | 401,909 | -0.85(-0.87%) |
Apr 16, 2021 | 98.43 | 99.30 | 97.90 | 97.91 | 448,513 | +0.03(+0.03%) |
Apr 15, 2021 | 97.14 | 98.11 | 96.36 | 97.88 | 420,438 | +1.52(+1.58%) |
Apr 14, 2021 | 97.03 | 97.83 | 95.71 | 96.35 | 497,249 | -0.43(-0.45%) |
Apr 13, 2021 | 97.79 | 98.54 | 96.58 | 96.79 | 476,155 | -1.16(-1.18%) |
Apr 12, 2021 | 97.06 | 98.33 | 96.71 | 97.95 | 694,021 | +0.59(+0.61%) |
Apr 09, 2021 | 97.93 | 98.01 | 96.84 | 97.35 | 954,174 | -0.81(-0.82%) |
Apr 08, 2021 | 97.90 | 99.24 | 97.37 | 98.16 | 339,499 | +0.62(+0.64%) |
Apr 07, 2021 | 97.98 | 98.17 | 96.57 | 97.53 | 446,456 | -0.67(-0.68%) |
Apr 06, 2021 | 98.69 | 99.50 | 97.57 | 98.21 | 938,060 | -0.75(-0.76%) |
Apr 05, 2021 | 98.82 | 99.62 | 97.87 | 98.95 | 340,883 | +1.14(+1.17%) |
Apr 01, 2021 | 95.64 | 98.27 | 94.86 | 97.81 | 598,053 | +3.15(+3.32%) |
Mar 31, 2021 | 94.24 | 95.96 | 93.98 | 94.67 | 493,181 | +0.21(+0.22%) |
Mar 30, 2021 | 94.37 | 94.83 | 92.82 | 94.46 | 419,087 | +0.12(+0.12%) |
Mar 29, 2021 | 93.99 | 94.79 | 93.18 | 94.34 | 483,148 | +0.15(+0.16%) |
Mar 26, 2021 | 93.42 | 94.19 | 92.13 | 94.19 | 301,998 | +1.23(+1.32%) |
Mar 25, 2021 | 91.62 | 93.12 | 90.22 | 92.96 | 347,875 | +0.82(+0.88%) |
Mar 24, 2021 | 94.07 | 94.19 | 92.02 | 92.14 | 352,911 | -1.40(-1.50%) |
Mar 23, 2021 | 95.28 | 95.59 | 92.90 | 93.55 | 425,745 | -2.01(-2.11%) |
Mar 22, 2021 | 95.45 | 96.25 | 95.19 | 95.56 | 269,648 | +0.39(+0.41%) |
Mar 19, 2021 | 94.17 | 95.62 | 93.65 | 95.17 | 543,618 | +0.76(+0.80%) |
Mar 18, 2021 | 94.94 | 96.37 | 94.00 | 94.41 | 418,026 | -1.16(-1.21%) |
Mar 17, 2021 | 96.40 | 96.52 | 95.11 | 95.57 | 333,349 | -1.10(-1.14%) |
Mar 16, 2021 | 96.48 | 97.36 | 96.09 | 96.67 | 355,742 | +0.57(+0.59%) |
Mar 15, 2021 | 94.96 | 96.11 | 94.44 | 96.11 | 383,452 | +1.20(+1.26%) |
Mar 12, 2021 | 93.55 | 94.95 | 92.53 | 94.91 | 391,054 | +0.57(+0.60%) |
Mar 11, 2021 | 94.78 | 95.79 | 93.93 | 94.34 | 522,556 | +0.47(+0.50%) |
Mar 10, 2021 | 95.50 | 95.58 | 93.32 | 93.87 | 525,593 | -1.13(-1.19%) |
Mar 09, 2021 | 95.57 | 96.32 | 94.85 | 95.00 | 600,055 | +0.35(+0.37%) |
Mar 08, 2021 | 94.58 | 95.49 | 93.97 | 94.65 | 488,779 | +0.13(+0.14%) |
Mar 05, 2021 | 93.64 | 94.74 | 89.88 | 94.51 | 510,874 | +1.86(+2.01%) |
Mar 04, 2021 | 95.44 | 95.77 | 91.99 | 92.65 | 1,178,199 | -3.02(-3.16%) |
Mar 03, 2021 | 95.38 | 96.57 | 95.03 | 95.67 | 701,641 | -0.28(-0.29%) |
Mar 02, 2021 | 96.58 | 97.35 | 95.66 | 95.95 | 916,548 | -0.53(-0.55%) |