Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.93 | 92.58 | 90.36 | 90.47 | 58,628 | +0.12(+0.13%) |
May 27, 2021 | 90.85 | 90.85 | 89.19 | 90.35 | 145,443 | +0.08(+0.09%) |
May 26, 2021 | 90.09 | 91.14 | 89.12 | 90.27 | 113,140 | -0.40(-0.44%) |
May 25, 2021 | 93.51 | 94.27 | 90.41 | 90.67 | 114,348 | -2.21(-2.38%) |
May 24, 2021 | 93.45 | 94.87 | 92.46 | 92.88 | 100,203 | -0.33(-0.35%) |
May 21, 2021 | 94.56 | 94.86 | 93.14 | 93.21 | 153,182 | +0.49(+0.53%) |
May 20, 2021 | 93.13 | 93.91 | 92.11 | 92.72 | 61,126 | -0.67(-0.72%) |
May 19, 2021 | 91.77 | 93.45 | 91.57 | 93.39 | 101,784 | +0.11(+0.12%) |
May 18, 2021 | 92.72 | 95.37 | 92.72 | 93.28 | 85,755 | +0.31(+0.33%) |
May 17, 2021 | 92.73 | 92.99 | 91.85 | 92.97 | 76,743 | -0.63(-0.67%) |
May 14, 2021 | 92.77 | 93.74 | 92.18 | 93.60 | 62,213 | +1.36(+1.47%) |
May 13, 2021 | 89.90 | 92.63 | 89.90 | 92.24 | 87,578 | +2.51(+2.80%) |
May 12, 2021 | 91.52 | 92.90 | 89.44 | 89.73 | 93,976 | -2.54(-2.75%) |
May 11, 2021 | 91.10 | 93.00 | 90.61 | 92.27 | 76,808 | +0.27(+0.29%) |
May 10, 2021 | 94.74 | 94.90 | 91.81 | 92.00 | 122,760 | -3.03(-3.19%) |
May 07, 2021 | 93.87 | 95.72 | 93.87 | 95.03 | 63,192 | +0.79(+0.84%) |
May 06, 2021 | 94.26 | 94.26 | 91.90 | 94.24 | 119,863 | +0.23(+0.24%) |
May 05, 2021 | 93.60 | 94.42 | 92.24 | 94.01 | 100,848 | +0.63(+0.67%) |
May 04, 2021 | 94.07 | 94.07 | 91.80 | 93.38 | 108,394 | -1.24(-1.31%) |
May 03, 2021 | 94.64 | 96.35 | 94.10 | 94.62 | 217,506 | +0.74(+0.79%) |
Apr 30, 2021 | 94.60 | 95.87 | 93.47 | 93.88 | 123,400 | -1.28(-1.35%) |
Apr 29, 2021 | 97.33 | 98.93 | 94.84 | 95.16 | 159,117 | -0.74(-0.77%) |
Apr 28, 2021 | 95.11 | 96.71 | 95.11 | 95.90 | 100,644 | +0.45(+0.47%) |
Apr 27, 2021 | 95.13 | 95.56 | 94.11 | 95.45 | 118,185 | +0.36(+0.38%) |
Apr 26, 2021 | 95.68 | 96.04 | 94.87 | 95.09 | 128,030 | +0.31(+0.33%) |
Apr 23, 2021 | 93.17 | 96.09 | 93.17 | 94.78 | 112,300 | +1.96(+2.11%) |
Apr 22, 2021 | 94.00 | 94.88 | 92.79 | 92.82 | 111,954 | -0.84(-0.90%) |
Apr 21, 2021 | 91.25 | 94.24 | 91.17 | 93.66 | 112,360 | +3.00(+3.31%) |
Apr 20, 2021 | 92.68 | 92.92 | 90.57 | 90.66 | 120,242 | -2.38(-2.56%) |
Apr 19, 2021 | 92.47 | 93.40 | 91.53 | 93.04 | 134,941 | -0.01(-0.01%) |
Apr 16, 2021 | 94.37 | 94.37 | 92.83 | 93.05 | 62,400 | -0.57(-0.61%) |
Apr 15, 2021 | 92.12 | 94.98 | 90.83 | 93.62 | 128,299 | +2.11(+2.31%) |
Apr 14, 2021 | 90.61 | 92.53 | 90.05 | 91.51 | 120,692 | +0.74(+0.82%) |
Apr 13, 2021 | 91.14 | 91.63 | 90.15 | 90.77 | 122,191 | -0.94(-1.02%) |
Apr 12, 2021 | 92.95 | 93.05 | 91.20 | 91.71 | 78,675 | -0.95(-1.03%) |
Apr 09, 2021 | 93.28 | 93.28 | 91.32 | 92.66 | 89,000 | -0.24(-0.26%) |
Apr 08, 2021 | 92.21 | 92.96 | 91.26 | 92.90 | 78,184 | +1.23(+1.34%) |
Apr 07, 2021 | 92.98 | 92.98 | 90.85 | 91.67 | 114,788 | -1.09(-1.18%) |
Apr 06, 2021 | 92.21 | 94.09 | 92.21 | 92.76 | 108,397 | +0.23(+0.25%) |
Apr 05, 2021 | 91.75 | 92.80 | 91.01 | 92.53 | 243,830 | +1.65(+1.82%) |
Apr 01, 2021 | 92.33 | 92.53 | 89.79 | 90.88 | 124,200 | -1.22(-1.32%) |
Mar 31, 2021 | 91.59 | 95.79 | 90.58 | 92.10 | 310,361 | +0.75(+0.82%) |
Mar 30, 2021 | 90.19 | 92.28 | 88.88 | 91.35 | 194,923 | +0.96(+1.06%) |
Mar 29, 2021 | 92.58 | 94.82 | 88.36 | 90.39 | 344,205 | -2.93(-3.14%) |
Mar 26, 2021 | 89.32 | 93.91 | 87.81 | 93.32 | 331,300 | +4.81(+5.43%) |
Mar 25, 2021 | 85.79 | 89.08 | 85.28 | 88.51 | 131,398 | +2.00(+2.31%) |
Mar 24, 2021 | 88.65 | 89.30 | 86.15 | 86.51 | 192,036 | -1.09(-1.24%) |
Mar 23, 2021 | 89.29 | 91.30 | 86.07 | 87.60 | 236,562 | -1.88(-2.10%) |
Mar 22, 2021 | 88.96 | 89.97 | 87.36 | 89.48 | 158,422 | +0.75(+0.85%) |
Mar 19, 2021 | 88.43 | 89.25 | 86.41 | 88.73 | 438,600 | +0.25(+0.28%) |
Mar 18, 2021 | 91.25 | 91.50 | 87.94 | 88.48 | 134,086 | -3.15(-3.44%) |
Mar 17, 2021 | 91.82 | 92.22 | 91.16 | 91.63 | 81,864 | -0.52(-0.56%) |
Mar 16, 2021 | 93.27 | 93.95 | 91.32 | 92.15 | 131,229 | -1.79(-1.91%) |
Mar 15, 2021 | 95.27 | 96.32 | 93.58 | 93.94 | 118,283 | -1.73(-1.81%) |
Mar 12, 2021 | 96.18 | 96.19 | 94.59 | 95.67 | 110,300 | +0.01(+0.01%) |
Mar 11, 2021 | 95.00 | 95.81 | 94.14 | 95.66 | 127,225 | +1.09(+1.15%) |
Mar 10, 2021 | 92.27 | 94.86 | 91.82 | 94.57 | 102,442 | +2.55(+2.77%) |
Mar 09, 2021 | 94.01 | 94.36 | 91.52 | 92.02 | 146,173 | -1.19(-1.28%) |
Mar 08, 2021 | 93.76 | 94.43 | 92.51 | 93.21 | 119,899 | -0.35(-0.37%) |
Mar 05, 2021 | 90.84 | 93.69 | 88.97 | 93.56 | 214,200 | +3.50(+3.89%) |
Mar 04, 2021 | 90.26 | 91.58 | 88.49 | 90.06 | 223,546 | -0.73(-0.80%) |
Mar 03, 2021 | 91.62 | 92.49 | 90.75 | 90.79 | 192,258 | -0.91(-0.99%) |
Mar 02, 2021 | 92.00 | 93.71 | 91.25 | 91.70 | 192,814 | -0.72(-0.78%) |