Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.06 | 80.59 | 78.43 | 79.45 | 102,614 | -0.17(-0.21%) |
May 27, 2021 | 79.99 | 80.18 | 78.66 | 79.62 | 174,291 | +0.27(+0.34%) |
May 26, 2021 | 78.58 | 79.69 | 77.88 | 79.35 | 244,590 | +1.35(+1.73%) |
May 25, 2021 | 79.81 | 80.45 | 77.91 | 78.00 | 111,196 | -1.31(-1.65%) |
May 24, 2021 | 80.05 | 80.14 | 78.94 | 79.31 | 73,329 | -0.51(-0.64%) |
May 21, 2021 | 79.47 | 81.44 | 79.47 | 79.82 | 109,979 | +0.81(+1.03%) |
May 20, 2021 | 78.76 | 79.54 | 77.34 | 79.01 | 173,909 | +0.48(+0.61%) |
May 19, 2021 | 77.83 | 78.99 | 76.85 | 78.53 | 127,880 | -0.54(-0.68%) |
May 18, 2021 | 78.34 | 79.81 | 78.11 | 79.07 | 244,251 | +0.61(+0.78%) |
May 17, 2021 | 78.95 | 79.86 | 77.43 | 78.46 | 70,028 | -1.19(-1.49%) |
May 14, 2021 | 78.23 | 79.76 | 77.43 | 79.65 | 103,246 | +2.09(+2.69%) |
May 13, 2021 | 78.00 | 79.72 | 76.26 | 77.56 | 197,680 | +0.26(+0.34%) |
May 12, 2021 | 80.60 | 80.60 | 76.78 | 77.30 | 166,781 | -3.36(-4.17%) |
May 11, 2021 | 79.79 | 81.22 | 78.50 | 80.66 | 111,270 | -0.87(-1.07%) |
May 10, 2021 | 84.05 | 84.56 | 81.42 | 81.53 | 133,372 | -2.26(-2.70%) |
May 07, 2021 | 83.30 | 85.98 | 83.26 | 83.79 | 107,951 | +1.11(+1.34%) |
May 06, 2021 | 83.98 | 85.53 | 80.78 | 82.68 | 241,004 | -0.90(-1.08%) |
May 05, 2021 | 91.73 | 94.26 | 82.47 | 83.58 | 236,588 | -7.64(-8.38%) |
May 04, 2021 | 92.17 | 92.34 | 89.96 | 91.22 | 139,039 | -1.27(-1.37%) |
May 03, 2021 | 92.99 | 94.04 | 91.13 | 92.49 | 307,033 | +0.63(+0.69%) |
Apr 30, 2021 | 93.29 | 93.31 | 90.02 | 91.86 | 144,700 | -2.25(-2.39%) |
Apr 29, 2021 | 95.08 | 95.87 | 93.52 | 94.11 | 99,004 | -0.43(-0.45%) |
Apr 28, 2021 | 95.21 | 95.51 | 93.42 | 94.54 | 83,025 | -1.11(-1.16%) |
Apr 27, 2021 | 94.48 | 96.33 | 94.15 | 95.65 | 159,077 | +1.09(+1.15%) |
Apr 26, 2021 | 93.51 | 94.75 | 93.29 | 94.56 | 76,559 | +1.70(+1.83%) |
Apr 23, 2021 | 92.13 | 93.46 | 91.73 | 92.86 | 99,200 | +1.30(+1.42%) |
Apr 22, 2021 | 91.49 | 92.67 | 90.64 | 91.56 | 111,993 | +0.42(+0.46%) |
Apr 21, 2021 | 88.50 | 91.44 | 88.50 | 91.14 | 140,602 | +2.07(+2.32%) |
Apr 20, 2021 | 90.38 | 92.49 | 87.57 | 89.07 | 209,175 | -1.35(-1.49%) |
Apr 19, 2021 | 91.27 | 91.60 | 89.44 | 90.42 | 117,257 | -0.88(-0.96%) |
Apr 16, 2021 | 91.04 | 92.08 | 90.70 | 91.30 | 135,200 | +1.17(+1.30%) |
Apr 15, 2021 | 90.15 | 90.20 | 87.94 | 90.13 | 118,990 | +0.30(+0.33%) |
Apr 14, 2021 | 89.14 | 91.15 | 89.14 | 89.83 | 82,543 | +0.46(+0.51%) |
Apr 13, 2021 | 89.95 | 89.95 | 86.91 | 89.37 | 116,276 | -0.50(-0.56%) |
Apr 12, 2021 | 89.99 | 90.15 | 88.23 | 89.87 | 114,021 | +0.34(+0.38%) |
Apr 09, 2021 | 87.00 | 89.84 | 86.45 | 89.53 | 128,300 | +2.99(+3.46%) |
Apr 08, 2021 | 87.20 | 87.20 | 85.07 | 86.54 | 131,223 | +0.34(+0.39%) |
Apr 07, 2021 | 89.96 | 90.49 | 85.78 | 86.20 | 176,454 | -3.58(-3.99%) |
Apr 06, 2021 | 90.85 | 92.33 | 89.02 | 89.78 | 243,382 | -0.53(-0.59%) |
Apr 05, 2021 | 94.05 | 95.92 | 88.56 | 90.31 | 327,843 | -3.37(-3.60%) |
Apr 01, 2021 | 92.70 | 93.84 | 91.14 | 93.68 | 219,400 | +2.17(+2.37%) |
Mar 31, 2021 | 90.30 | 93.34 | 90.21 | 91.51 | 268,640 | +2.03(+2.27%) |
Mar 30, 2021 | 88.25 | 89.56 | 85.55 | 89.48 | 165,538 | +1.64(+1.87%) |
Mar 29, 2021 | 91.86 | 93.32 | 86.54 | 87.84 | 215,544 | -3.88(-4.23%) |
Mar 26, 2021 | 89.41 | 91.72 | 87.14 | 91.72 | 253,200 | +3.59(+4.07%) |
Mar 25, 2021 | 84.24 | 88.64 | 83.17 | 88.13 | 285,149 | +3.82(+4.53%) |
Mar 24, 2021 | 84.70 | 86.74 | 84.05 | 84.31 | 250,388 | +0.96(+1.15%) |
Mar 23, 2021 | 85.88 | 86.61 | 82.28 | 83.35 | 379,842 | -2.96(-3.43%) |
Mar 22, 2021 | 88.32 | 88.70 | 85.31 | 86.31 | 304,391 | -1.03(-1.18%) |
Mar 19, 2021 | 88.25 | 89.48 | 85.25 | 87.34 | 595,200 | -0.94(-1.06%) |
Mar 18, 2021 | 91.18 | 91.89 | 88.15 | 88.28 | 431,145 | -3.16(-3.46%) |
Mar 17, 2021 | 95.82 | 96.45 | 90.59 | 91.44 | 523,051 | -4.26(-4.45%) |
Mar 16, 2021 | 98.87 | 98.87 | 95.15 | 95.70 | 227,486 | -2.67(-2.71%) |
Mar 15, 2021 | 95.55 | 99.33 | 94.58 | 98.37 | 262,290 | +1.39(+1.43%) |
Mar 12, 2021 | 93.82 | 97.40 | 93.68 | 96.98 | 233,100 | +3.05(+3.25%) |
Mar 11, 2021 | 93.73 | 94.72 | 92.40 | 93.93 | 170,380 | +1.60(+1.73%) |
Mar 10, 2021 | 89.67 | 92.77 | 88.00 | 92.33 | 208,920 | +3.63(+4.09%) |
Mar 09, 2021 | 85.28 | 88.91 | 85.03 | 88.70 | 250,335 | +5.07(+6.06%) |
Mar 08, 2021 | 81.88 | 85.55 | 81.52 | 83.63 | 231,805 | +2.21(+2.71%) |
Mar 05, 2021 | 81.82 | 82.74 | 78.79 | 81.42 | 217,500 | +1.15(+1.43%) |
Mar 04, 2021 | 84.13 | 84.92 | 79.12 | 80.27 | 334,187 | -3.29(-3.94%) |
Mar 03, 2021 | 84.35 | 86.33 | 82.76 | 83.56 | 302,324 | -0.54(-0.64%) |
Mar 02, 2021 | 88.10 | 91.26 | 83.58 | 84.10 | 365,167 | -3.96(-4.50%) |