Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.50 | 90.50 | 89.21 | 89.46 | 605,131 | -0.12(-0.13%) |
May 27, 2021 | 89.55 | 89.91 | 87.38 | 89.58 | 1,146,852 | -0.05(-0.06%) |
May 26, 2021 | 89.30 | 90.15 | 88.62 | 89.63 | 800,189 | +1.26(+1.43%) |
May 25, 2021 | 90.00 | 90.26 | 88.13 | 88.37 | 647,999 | -0.93(-1.04%) |
May 24, 2021 | 89.17 | 89.93 | 88.43 | 89.30 | 559,102 | +1.47(+1.67%) |
May 21, 2021 | 89.40 | 89.65 | 86.96 | 87.83 | 993,766 | -1.31(-1.47%) |
May 20, 2021 | 87.28 | 89.57 | 86.86 | 89.14 | 727,728 | +2.05(+2.35%) |
May 19, 2021 | 85.97 | 88.00 | 85.15 | 87.09 | 1,118,205 | -1.11(-1.26%) |
May 18, 2021 | 88.60 | 89.98 | 87.30 | 88.20 | 730,346 | +0.36(+0.41%) |
May 17, 2021 | 87.53 | 88.07 | 86.00 | 87.84 | 662,894 | -0.47(-0.53%) |
May 14, 2021 | 86.03 | 89.02 | 84.51 | 88.31 | 725,303 | +3.21(+3.77%) |
May 13, 2021 | 84.63 | 85.87 | 83.06 | 85.10 | 721,179 | +1.20(+1.43%) |
May 12, 2021 | 84.87 | 86.38 | 83.80 | 83.90 | 796,328 | -2.91(-3.35%) |
May 11, 2021 | 81.34 | 87.78 | 81.00 | 86.81 | 1,225,126 | +2.88(+3.43%) |
May 10, 2021 | 84.80 | 86.92 | 83.44 | 83.93 | 1,300,908 | -3.47(-3.97%) |
May 07, 2021 | 89.50 | 90.91 | 86.80 | 87.40 | 1,224,931 | -1.41(-1.59%) |
May 06, 2021 | 91.00 | 92.54 | 84.05 | 88.81 | 2,301,165 | -0.29(-0.33%) |
May 05, 2021 | 90.60 | 91.71 | 88.35 | 89.10 | 1,660,219 | -0.67(-0.75%) |
May 04, 2021 | 92.50 | 93.46 | 88.65 | 89.77 | 1,095,222 | -3.30(-3.55%) |
May 03, 2021 | 95.55 | 96.54 | 92.97 | 93.07 | 937,757 | -1.41(-1.49%) |
Apr 30, 2021 | 96.38 | 97.61 | 94.18 | 94.48 | 951,400 | -2.66(-2.74%) |
Apr 29, 2021 | 99.00 | 99.28 | 95.77 | 97.14 | 546,658 | -1.09(-1.11%) |
Apr 28, 2021 | 96.30 | 98.57 | 95.10 | 98.23 | 629,883 | +2.08(+2.16%) |
Apr 27, 2021 | 94.47 | 96.24 | 93.84 | 96.15 | 1,096,028 | +1.52(+1.61%) |
Apr 26, 2021 | 94.00 | 95.26 | 92.62 | 94.63 | 1,102,529 | +0.41(+0.44%) |
Apr 23, 2021 | 95.60 | 95.75 | 94.05 | 94.22 | 1,019,900 | +0.67(+0.72%) |
Apr 22, 2021 | 93.07 | 95.24 | 92.64 | 93.55 | 323,132 | +0.57(+0.61%) |
Apr 21, 2021 | 90.92 | 93.28 | 90.85 | 92.98 | 526,090 | +1.93(+2.12%) |
Apr 20, 2021 | 92.28 | 93.50 | 90.03 | 91.05 | 352,899 | -1.09(-1.18%) |
Apr 19, 2021 | 93.19 | 94.65 | 91.03 | 92.14 | 751,727 | -1.80(-1.92%) |
Apr 16, 2021 | 95.02 | 95.48 | 93.47 | 93.94 | 374,800 | -1.09(-1.15%) |
Apr 15, 2021 | 92.63 | 95.45 | 92.63 | 95.03 | 676,130 | +3.28(+3.57%) |
Apr 14, 2021 | 93.15 | 94.51 | 91.52 | 91.75 | 999,445 | -0.88(-0.95%) |
Apr 13, 2021 | 92.00 | 93.08 | 91.33 | 92.63 | 514,572 | +1.80(+1.98%) |
Apr 12, 2021 | 89.03 | 91.12 | 88.54 | 90.83 | 650,794 | +1.17(+1.30%) |
Apr 09, 2021 | 88.09 | 89.78 | 87.58 | 89.66 | 537,700 | +0.26(+0.29%) |
Apr 08, 2021 | 87.67 | 89.47 | 86.75 | 89.40 | 1,176,063 | +2.89(+3.34%) |
Apr 07, 2021 | 86.09 | 87.08 | 84.77 | 86.51 | 963,279 | -0.05(-0.06%) |
Apr 06, 2021 | 86.36 | 87.87 | 85.33 | 86.56 | 2,053,535 | -0.44(-0.51%) |
Apr 05, 2021 | 85.39 | 87.13 | 84.14 | 87.00 | 1,519,513 | +2.42(+2.86%) |
Apr 01, 2021 | 86.08 | 87.00 | 84.06 | 84.58 | 697,000 | +0.31(+0.37%) |
Mar 31, 2021 | 83.27 | 85.96 | 82.56 | 84.27 | 950,225 | +2.36(+2.88%) |
Mar 30, 2021 | 80.71 | 82.12 | 79.26 | 81.91 | 602,310 | +0.25(+0.31%) |
Mar 29, 2021 | 83.37 | 84.98 | 80.20 | 81.66 | 789,689 | -1.93(-2.31%) |
Mar 26, 2021 | 81.40 | 84.24 | 80.66 | 83.59 | 1,150,000 | +2.63(+3.25%) |
Mar 25, 2021 | 80.00 | 81.57 | 78.47 | 80.96 | 1,064,740 | +0.16(+0.20%) |
Mar 24, 2021 | 83.86 | 83.98 | 80.74 | 80.80 | 544,921 | -2.98(-3.56%) |
Mar 23, 2021 | 83.89 | 85.17 | 83.15 | 83.78 | 667,896 | -0.46(-0.55%) |
Mar 22, 2021 | 83.06 | 85.27 | 83.06 | 84.24 | 1,118,543 | +1.26(+1.52%) |
Mar 19, 2021 | 83.59 | 85.81 | 82.35 | 82.98 | 2,629,600 | +0.27(+0.33%) |
Mar 18, 2021 | 87.09 | 87.09 | 82.34 | 82.71 | 855,695 | -6.30(-7.08%) |
Mar 17, 2021 | 87.00 | 89.88 | 86.01 | 89.01 | 732,900 | +0.80(+0.91%) |
Mar 16, 2021 | 91.17 | 91.69 | 87.38 | 88.21 | 656,275 | -2.04(-2.26%) |
Mar 15, 2021 | 87.45 | 90.55 | 87.22 | 90.25 | 655,588 | +3.10(+3.56%) |
Mar 12, 2021 | 86.77 | 87.61 | 85.30 | 87.15 | 839,400 | -0.91(-1.03%) |
Mar 11, 2021 | 87.25 | 88.56 | 86.40 | 88.06 | 703,767 | +2.77(+3.25%) |
Mar 10, 2021 | 87.47 | 88.87 | 84.92 | 85.29 | 900,107 | -0.08(-0.09%) |
Mar 09, 2021 | 83.80 | 86.17 | 83.39 | 85.37 | 1,192,204 | +4.42(+5.46%) |
Mar 08, 2021 | 84.18 | 85.81 | 80.88 | 80.95 | 856,563 | -3.33(-3.95%) |
Mar 05, 2021 | 83.96 | 84.72 | 78.20 | 84.28 | 1,698,400 | +1.46(+1.76%) |
Mar 04, 2021 | 84.50 | 86.63 | 81.99 | 82.82 | 1,329,365 | -2.70(-3.16%) |
Mar 03, 2021 | 89.14 | 89.78 | 84.84 | 85.52 | 1,604,472 | -4.11(-4.59%) |
Mar 02, 2021 | 92.00 | 93.35 | 88.32 | 89.63 | 1,929,259 | -3.29(-3.54%) |