Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.47 | 92.48 | 88.30 | 89.23 | 331,097 | -2.84(-3.08%) |
May 27, 2021 | 89.37 | 92.46 | 89.37 | 92.07 | 284,921 | +3.09(+3.47%) |
May 26, 2021 | 89.50 | 90.42 | 88.40 | 88.98 | 139,421 | -0.05(-0.06%) |
May 25, 2021 | 93.00 | 94.37 | 88.85 | 89.03 | 215,330 | -3.45(-3.73%) |
May 24, 2021 | 90.73 | 93.56 | 90.00 | 92.48 | 151,640 | +2.38(+2.64%) |
May 21, 2021 | 89.89 | 91.42 | 89.66 | 90.10 | 118,437 | +0.31(+0.35%) |
May 20, 2021 | 90.00 | 90.50 | 88.15 | 89.79 | 141,725 | -0.08(-0.09%) |
May 19, 2021 | 87.30 | 89.95 | 85.50 | 89.87 | 178,631 | +1.22(+1.38%) |
May 18, 2021 | 85.31 | 89.43 | 85.31 | 88.65 | 177,442 | +2.86(+3.33%) |
May 17, 2021 | 86.89 | 88.83 | 85.13 | 85.79 | 214,276 | -3.20(-3.60%) |
May 14, 2021 | 85.40 | 89.50 | 85.40 | 88.99 | 216,681 | +3.96(+4.66%) |
May 13, 2021 | 83.46 | 86.64 | 83.46 | 85.03 | 261,967 | +1.06(+1.26%) |
May 12, 2021 | 86.01 | 87.24 | 83.44 | 83.97 | 387,596 | -3.82(-4.35%) |
May 11, 2021 | 88.58 | 90.30 | 87.11 | 87.79 | 323,992 | -3.46(-3.79%) |
May 10, 2021 | 91.35 | 93.45 | 89.99 | 91.25 | 185,810 | +0.91(+1.01%) |
May 07, 2021 | 87.87 | 91.80 | 87.60 | 90.34 | 283,867 | +3.59(+4.14%) |
May 06, 2021 | 86.67 | 87.24 | 85.79 | 86.75 | 146,020 | +0.54(+0.63%) |
May 05, 2021 | 86.31 | 87.10 | 85.12 | 86.21 | 212,490 | +0.28(+0.33%) |
May 04, 2021 | 88.15 | 89.20 | 84.80 | 85.93 | 228,480 | -3.00(-3.37%) |
May 03, 2021 | 91.05 | 91.45 | 88.77 | 88.93 | 157,662 | -1.68(-1.85%) |
Apr 30, 2021 | 90.90 | 91.79 | 90.17 | 90.61 | 148,500 | -1.32(-1.44%) |
Apr 29, 2021 | 92.52 | 95.99 | 91.91 | 91.93 | 238,612 | +0.56(+0.61%) |
Apr 28, 2021 | 92.49 | 93.39 | 90.44 | 91.37 | 137,435 | -1.37(-1.48%) |
Apr 27, 2021 | 91.81 | 93.45 | 90.35 | 92.74 | 221,592 | +1.03(+1.12%) |
Apr 26, 2021 | 92.31 | 92.59 | 90.79 | 91.71 | 147,444 | +0.08(+0.09%) |
Apr 23, 2021 | 89.41 | 92.13 | 89.26 | 91.63 | 184,500 | +2.31(+2.59%) |
Apr 22, 2021 | 86.20 | 90.10 | 85.55 | 89.32 | 238,819 | +3.07(+3.56%) |
Apr 21, 2021 | 84.27 | 86.91 | 84.18 | 86.25 | 374,065 | +1.04(+1.22%) |
Apr 20, 2021 | 86.00 | 86.00 | 84.63 | 85.21 | 166,921 | -1.68(-1.93%) |
Apr 19, 2021 | 87.35 | 88.09 | 86.06 | 86.89 | 185,082 | -0.43(-0.49%) |
Apr 16, 2021 | 87.34 | 87.50 | 85.25 | 87.32 | 301,600 | +0.13(+0.15%) |
Apr 15, 2021 | 90.74 | 90.75 | 86.91 | 87.19 | 304,979 | -3.32(-3.67%) |
Apr 14, 2021 | 90.06 | 91.13 | 89.46 | 90.51 | 143,604 | +0.36(+0.40%) |
Apr 13, 2021 | 88.86 | 90.38 | 87.15 | 90.15 | 147,597 | +0.74(+0.83%) |
Apr 12, 2021 | 91.00 | 91.09 | 88.27 | 89.41 | 180,876 | -1.58(-1.74%) |
Apr 09, 2021 | 89.42 | 91.72 | 88.26 | 90.99 | 218,500 | +1.46(+1.63%) |
Apr 08, 2021 | 90.54 | 90.54 | 87.15 | 89.53 | 382,294 | -0.55(-0.61%) |
Apr 07, 2021 | 88.52 | 92.90 | 88.21 | 90.08 | 504,189 | +1.78(+2.02%) |
Apr 06, 2021 | 85.91 | 89.10 | 85.91 | 88.30 | 434,893 | +2.71(+3.17%) |
Apr 05, 2021 | 87.25 | 88.99 | 85.36 | 85.59 | 531,811 | -0.08(-0.09%) |
Apr 01, 2021 | 83.23 | 86.28 | 82.57 | 85.67 | 549,000 | +3.87(+4.73%) |
Mar 31, 2021 | 83.01 | 84.61 | 81.66 | 81.80 | 590,395 | -0.35(-0.43%) |
Mar 30, 2021 | 82.00 | 84.36 | 82.00 | 82.15 | 585,609 | +0.05(+0.06%) |
Mar 29, 2021 | 83.90 | 84.50 | 82.01 | 82.10 | 852,987 | -2.57(-3.04%) |
Mar 26, 2021 | 93.00 | 93.00 | 82.50 | 84.67 | 1,820,500 | -9.27(-9.87%) |
Mar 25, 2021 | 91.50 | 95.00 | 90.50 | 93.94 | 181,205 | +1.61(+1.74%) |
Mar 24, 2021 | 95.84 | 96.28 | 91.20 | 92.33 | 315,658 | -2.52(-2.66%) |
Mar 23, 2021 | 97.06 | 97.88 | 94.12 | 94.85 | 369,745 | -3.23(-3.29%) |
Mar 22, 2021 | 101.26 | 101.87 | 97.61 | 98.08 | 209,442 | -3.64(-3.58%) |
Mar 19, 2021 | 104.10 | 104.24 | 101.26 | 101.72 | 270,500 | -2.55(-2.45%) |
Mar 18, 2021 | 105.87 | 106.83 | 104.00 | 104.27 | 241,463 | -2.63(-2.46%) |
Mar 17, 2021 | 104.12 | 107.25 | 103.29 | 106.90 | 200,402 | +1.98(+1.89%) |
Mar 16, 2021 | 108.41 | 109.81 | 104.06 | 104.92 | 156,974 | -3.58(-3.30%) |
Mar 15, 2021 | 107.30 | 110.05 | 105.63 | 108.50 | 233,467 | +2.25(+2.12%) |
Mar 12, 2021 | 110.71 | 111.39 | 101.33 | 106.25 | 825,300 | -4.67(-4.21%) |
Mar 11, 2021 | 117.25 | 118.37 | 110.12 | 110.92 | 251,867 | -5.08(-4.38%) |
Mar 10, 2021 | 117.10 | 119.98 | 115.19 | 116.00 | 111,627 | -0.68(-0.58%) |
Mar 09, 2021 | 117.88 | 121.42 | 115.98 | 116.68 | 181,643 | -0.93(-0.79%) |
Mar 08, 2021 | 117.22 | 118.21 | 113.95 | 117.61 | 259,866 | +2.00(+1.73%) |
Mar 05, 2021 | 110.49 | 116.71 | 107.29 | 115.61 | 372,500 | +5.91(+5.39%) |
Mar 04, 2021 | 112.59 | 114.39 | 108.66 | 109.70 | 240,377 | -2.32(-2.07%) |
Mar 03, 2021 | 106.98 | 112.59 | 105.40 | 112.02 | 300,320 | +4.56(+4.24%) |
Mar 02, 2021 | 110.98 | 112.67 | 104.25 | 107.46 | 693,957 | -2.31(-2.10%) |