Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.81 | 93.14 | 91.02 | 92.92 | 361,390 | +0.41(+0.44%) |
May 27, 2021 | 92.73 | 93.39 | 91.28 | 92.51 | 662,525 | +1.55(+1.71%) |
May 26, 2021 | 89.61 | 91.10 | 88.84 | 90.96 | 525,219 | +1.77(+1.98%) |
May 25, 2021 | 91.71 | 93.30 | 88.93 | 89.20 | 1,142,141 | -2.36(-2.58%) |
May 24, 2021 | 91.89 | 92.21 | 90.80 | 91.56 | 649,660 | -0.12(-0.13%) |
May 21, 2021 | 92.33 | 93.51 | 90.72 | 91.68 | 822,544 | +0.33(+0.36%) |
May 20, 2021 | 90.07 | 91.62 | 88.42 | 91.35 | 618,730 | +0.79(+0.87%) |
May 19, 2021 | 91.99 | 91.99 | 89.22 | 90.56 | 977,766 | -3.21(-3.43%) |
May 18, 2021 | 96.76 | 96.91 | 93.67 | 93.78 | 2,061,074 | -2.83(-2.93%) |
May 17, 2021 | 96.63 | 97.34 | 95.14 | 96.61 | 533,798 | -0.46(-0.47%) |
May 14, 2021 | 95.70 | 97.27 | 94.27 | 97.07 | 625,870 | +1.42(+1.49%) |
May 13, 2021 | 92.49 | 96.10 | 92.49 | 95.64 | 1,062,144 | +2.83(+3.05%) |
May 12, 2021 | 97.65 | 97.94 | 92.35 | 92.81 | 591,915 | -3.07(-3.20%) |
May 11, 2021 | 96.04 | 98.28 | 95.46 | 95.88 | 623,791 | -1.42(-1.46%) |
May 10, 2021 | 99.68 | 100.94 | 97.24 | 97.30 | 488,534 | -1.59(-1.61%) |
May 07, 2021 | 95.70 | 99.21 | 94.44 | 98.89 | 701,663 | +0.86(+0.88%) |
May 06, 2021 | 100.33 | 100.56 | 95.92 | 98.03 | 870,869 | -1.91(-1.91%) |
May 05, 2021 | 99.83 | 100.91 | 98.23 | 99.94 | 356,950 | +0.62(+0.63%) |
May 04, 2021 | 97.31 | 99.70 | 96.05 | 99.32 | 557,350 | +1.27(+1.29%) |
May 03, 2021 | 98.86 | 99.95 | 97.06 | 98.05 | 636,028 | +0.67(+0.69%) |
Apr 30, 2021 | 98.06 | 99.49 | 96.87 | 97.38 | 836,094 | -1.50(-1.52%) |
Apr 29, 2021 | 99.79 | 100.36 | 97.63 | 98.88 | 701,520 | +0.45(+0.46%) |
Apr 28, 2021 | 99.95 | 100.50 | 98.24 | 98.43 | 695,811 | -1.69(-1.68%) |
Apr 27, 2021 | 99.88 | 100.38 | 98.92 | 100.11 | 504,319 | +0.46(+0.47%) |
Apr 26, 2021 | 99.90 | 101.80 | 99.08 | 99.65 | 620,923 | +0.73(+0.74%) |
Apr 23, 2021 | 93.30 | 100.04 | 92.75 | 98.92 | 829,512 | +5.88(+6.32%) |
Apr 22, 2021 | 93.58 | 94.53 | 91.95 | 93.04 | 731,096 | -0.64(-0.68%) |
Apr 21, 2021 | 89.97 | 93.69 | 89.64 | 93.68 | 786,700 | +3.86(+4.29%) |
Apr 20, 2021 | 93.90 | 94.35 | 88.67 | 89.83 | 1,036,519 | -4.84(-5.11%) |
Apr 19, 2021 | 94.47 | 97.18 | 94.07 | 94.66 | 1,335,092 | +1.74(+1.88%) |
Apr 16, 2021 | 85.73 | 93.77 | 85.42 | 92.92 | 1,870,395 | +6.78(+7.88%) |
Apr 15, 2021 | 87.16 | 87.31 | 84.41 | 86.14 | 668,413 | -1.02(-1.17%) |
Apr 14, 2021 | 85.67 | 88.62 | 85.62 | 87.16 | 545,148 | +1.48(+1.73%) |
Apr 13, 2021 | 85.32 | 86.36 | 84.00 | 85.67 | 985,159 | -0.85(-0.99%) |
Apr 12, 2021 | 86.88 | 87.82 | 85.83 | 86.53 | 426,819 | +0.24(+0.28%) |
Apr 09, 2021 | 86.47 | 86.47 | 85.03 | 86.29 | 460,936 | +0.99(+1.16%) |
Apr 08, 2021 | 84.49 | 85.73 | 83.32 | 85.29 | 500,334 | -0.04(-0.04%) |
Apr 07, 2021 | 86.05 | 86.38 | 84.87 | 85.33 | 499,091 | -0.39(-0.45%) |
Apr 06, 2021 | 86.36 | 87.31 | 85.10 | 85.72 | 711,309 | -0.56(-0.64%) |
Apr 05, 2021 | 88.51 | 89.29 | 85.67 | 86.28 | 777,584 | -1.19(-1.36%) |
Apr 01, 2021 | 87.56 | 87.95 | 86.25 | 87.46 | 1,042,177 | -0.06(-0.07%) |
Mar 31, 2021 | 89.59 | 90.65 | 87.51 | 87.53 | 1,051,298 | -2.16(-2.41%) |
Mar 30, 2021 | 87.94 | 90.06 | 87.76 | 89.69 | 598,632 | +2.97(+3.42%) |
Mar 29, 2021 | 87.61 | 88.49 | 84.09 | 86.72 | 1,123,876 | -2.34(-2.63%) |
Mar 26, 2021 | 89.30 | 90.70 | 87.51 | 89.07 | 533,119 | +1.30(+1.48%) |
Mar 25, 2021 | 84.19 | 88.20 | 83.69 | 87.77 | 590,476 | +2.97(+3.50%) |
Mar 24, 2021 | 86.83 | 88.90 | 84.79 | 84.80 | 857,245 | -0.65(-0.76%) |
Mar 23, 2021 | 87.88 | 88.79 | 84.82 | 85.45 | 788,099 | -3.74(-4.20%) |
Mar 22, 2021 | 91.74 | 91.81 | 88.51 | 89.20 | 695,243 | -3.16(-3.42%) |
Mar 19, 2021 | 88.87 | 93.59 | 87.09 | 92.36 | 2,193,870 | +0.88(+0.96%) |
Mar 18, 2021 | 92.39 | 95.78 | 90.73 | 91.48 | 667,092 | +0.65(+0.71%) |
Mar 17, 2021 | 90.83 | 91.95 | 89.34 | 90.83 | 501,380 | +0.91(+1.01%) |
Mar 16, 2021 | 90.81 | 91.66 | 88.99 | 89.92 | 588,694 | -1.69(-1.84%) |
Mar 15, 2021 | 91.74 | 92.25 | 88.52 | 91.61 | 671,326 | +0.15(+0.16%) |
Mar 12, 2021 | 91.30 | 91.85 | 90.26 | 91.46 | 653,316 | +1.63(+1.82%) |
Mar 11, 2021 | 88.54 | 90.24 | 87.56 | 89.83 | 600,174 | +1.37(+1.55%) |
Mar 10, 2021 | 87.98 | 89.80 | 87.19 | 88.45 | 909,438 | +1.00(+1.14%) |
Mar 09, 2021 | 88.28 | 88.97 | 85.39 | 87.45 | 884,348 | -2.37(-2.64%) |
Mar 08, 2021 | 90.13 | 92.68 | 89.58 | 89.83 | 1,137,206 | +0.68(+0.76%) |
Mar 05, 2021 | 88.36 | 89.39 | 84.74 | 89.15 | 1,297,893 | +2.71(+3.13%) |
Mar 04, 2021 | 85.70 | 87.88 | 83.71 | 86.44 | 1,158,216 | +0.02(+0.02%) |
Mar 03, 2021 | 87.22 | 89.34 | 86.19 | 86.42 | 975,119 | +0.06(+0.06%) |
Mar 02, 2021 | 87.38 | 88.04 | 85.16 | 86.37 | 1,103,406 | -2.29(-2.58%) |