Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.45 | 93.67 | 92.17 | 92.50 | 543,841 | -0.90(-0.97%) |
May 27, 2021 | 92.63 | 93.71 | 91.84 | 93.40 | 647,136 | +1.62(+1.76%) |
May 26, 2021 | 90.51 | 92.03 | 90.03 | 91.78 | 589,468 | +1.96(+2.19%) |
May 25, 2021 | 91.38 | 91.38 | 89.47 | 89.82 | 535,264 | -1.05(-1.15%) |
May 24, 2021 | 92.19 | 92.19 | 90.33 | 90.87 | 599,550 | -0.71(-0.78%) |
May 21, 2021 | 92.39 | 92.51 | 90.83 | 91.58 | 698,487 | +0.02(+0.02%) |
May 20, 2021 | 89.39 | 91.91 | 87.91 | 91.56 | 871,967 | +2.16(+2.42%) |
May 19, 2021 | 90.42 | 90.84 | 88.79 | 89.40 | 770,086 | -2.69(-2.92%) |
May 18, 2021 | 94.18 | 94.54 | 91.83 | 92.09 | 862,979 | -2.40(-2.54%) |
May 17, 2021 | 93.51 | 94.78 | 92.90 | 94.49 | 871,853 | +0.90(+0.96%) |
May 14, 2021 | 92.02 | 93.98 | 92.02 | 93.59 | 614,629 | +1.88(+2.05%) |
May 13, 2021 | 89.85 | 92.09 | 89.34 | 91.71 | 999,697 | +2.35(+2.63%) |
May 12, 2021 | 92.63 | 94.18 | 88.94 | 89.36 | 1,166,477 | -3.45(-3.71%) |
May 11, 2021 | 93.74 | 94.22 | 90.28 | 92.80 | 1,222,620 | -2.00(-2.11%) |
May 10, 2021 | 99.53 | 99.67 | 94.71 | 94.80 | 759,900 | -4.74(-4.76%) |
May 07, 2021 | 97.63 | 99.90 | 96.93 | 99.54 | 511,190 | +1.60(+1.64%) |
May 06, 2021 | 99.23 | 99.84 | 96.73 | 97.94 | 692,505 | -1.37(-1.38%) |
May 05, 2021 | 100.31 | 100.81 | 98.98 | 99.31 | 829,768 | -1.10(-1.10%) |
May 04, 2021 | 100.12 | 100.67 | 98.16 | 100.41 | 1,214,162 | -0.09(-0.09%) |
May 03, 2021 | 98.88 | 101.44 | 97.95 | 100.50 | 1,056,261 | +2.45(+2.50%) |
Apr 30, 2021 | 100.46 | 105.38 | 95.75 | 98.05 | 3,222,507 | +5.05(+5.43%) |
Apr 29, 2021 | 94.37 | 95.08 | 92.67 | 93.00 | 1,465,361 | -0.72(-0.77%) |
Apr 28, 2021 | 95.11 | 95.93 | 93.58 | 93.72 | 1,072,660 | -1.10(-1.16%) |
Apr 27, 2021 | 91.94 | 95.47 | 91.49 | 94.82 | 902,556 | +3.34(+3.66%) |
Apr 26, 2021 | 90.95 | 91.93 | 90.23 | 91.48 | 764,430 | +0.94(+1.04%) |
Apr 23, 2021 | 90.15 | 91.02 | 89.03 | 90.54 | 522,604 | +0.80(+0.89%) |
Apr 22, 2021 | 90.13 | 90.49 | 89.23 | 89.74 | 745,054 | +1.06(+1.20%) |
Apr 21, 2021 | 88.12 | 90.09 | 88.08 | 88.67 | 748,902 | +0.84(+0.95%) |
Apr 20, 2021 | 88.67 | 89.00 | 86.88 | 87.84 | 642,786 | -0.78(-0.88%) |
Apr 19, 2021 | 88.78 | 89.69 | 87.86 | 88.62 | 762,765 | +0.15(+0.17%) |
Apr 16, 2021 | 88.30 | 89.15 | 87.69 | 88.47 | 531,592 | +0.82(+0.94%) |
Apr 15, 2021 | 87.48 | 89.00 | 86.94 | 87.65 | 693,693 | +0.86(+0.99%) |
Apr 14, 2021 | 86.33 | 88.21 | 86.20 | 86.79 | 550,897 | +0.69(+0.81%) |
Apr 13, 2021 | 86.30 | 86.54 | 84.30 | 86.10 | 677,853 | -0.48(-0.55%) |
Apr 12, 2021 | 84.37 | 86.97 | 84.16 | 86.57 | 713,130 | +2.50(+2.97%) |
Apr 09, 2021 | 83.05 | 84.18 | 82.29 | 84.08 | 664,074 | +1.73(+2.10%) |
Apr 08, 2021 | 83.07 | 83.91 | 81.32 | 82.35 | 700,637 | -0.78(-0.94%) |
Apr 07, 2021 | 84.05 | 84.75 | 82.08 | 83.13 | 566,328 | -0.63(-0.75%) |
Apr 06, 2021 | 83.54 | 84.68 | 83.50 | 83.76 | 639,503 | -0.38(-0.45%) |
Apr 05, 2021 | 81.51 | 84.91 | 81.18 | 84.14 | 1,122,113 | +3.18(+3.93%) |
Apr 01, 2021 | 80.96 | 81.38 | 79.29 | 80.96 | 591,508 | +0.81(+1.01%) |
Mar 31, 2021 | 81.17 | 81.96 | 79.31 | 80.15 | 516,311 | -1.21(-1.48%) |
Mar 30, 2021 | 79.52 | 81.55 | 78.54 | 81.36 | 529,791 | +1.88(+2.37%) |
Mar 29, 2021 | 81.73 | 83.30 | 79.36 | 79.47 | 797,632 | -2.12(-2.60%) |
Mar 26, 2021 | 79.53 | 81.84 | 79.53 | 81.59 | 528,041 | +2.34(+2.96%) |
Mar 25, 2021 | 78.51 | 79.50 | 76.70 | 79.25 | 674,822 | +0.95(+1.21%) |
Mar 24, 2021 | 77.28 | 80.24 | 76.80 | 78.30 | 727,156 | +1.87(+2.45%) |
Mar 23, 2021 | 79.04 | 80.45 | 75.96 | 76.43 | 856,137 | -3.49(-4.36%) |
Mar 22, 2021 | 80.92 | 81.71 | 79.09 | 79.91 | 625,363 | -1.10(-1.36%) |
Mar 19, 2021 | 80.10 | 81.88 | 79.67 | 81.01 | 751,174 | +0.85(+1.06%) |
Mar 18, 2021 | 80.98 | 82.52 | 79.76 | 80.17 | 815,914 | -0.81(-1.00%) |
Mar 17, 2021 | 81.48 | 82.12 | 80.04 | 80.98 | 655,458 | -0.20(-0.24%) |
Mar 16, 2021 | 82.10 | 82.10 | 79.17 | 81.18 | 853,748 | -0.95(-1.15%) |
Mar 15, 2021 | 79.61 | 82.26 | 79.31 | 82.12 | 973,877 | +2.60(+3.26%) |
Mar 12, 2021 | 79.14 | 80.07 | 78.91 | 79.53 | 461,245 | +0.70(+0.89%) |
Mar 11, 2021 | 78.09 | 79.91 | 77.99 | 78.82 | 844,968 | +1.05(+1.36%) |
Mar 10, 2021 | 79.14 | 79.46 | 77.36 | 77.77 | 717,171 | -0.96(-1.21%) |
Mar 09, 2021 | 79.53 | 83.33 | 78.60 | 78.72 | 911,017 | -0.29(-0.37%) |
Mar 08, 2021 | 76.88 | 80.50 | 76.17 | 79.01 | 1,219,152 | +2.23(+2.90%) |
Mar 05, 2021 | 76.07 | 77.90 | 75.42 | 76.79 | 1,219,078 | +1.95(+2.60%) |
Mar 04, 2021 | 73.84 | 76.17 | 72.55 | 74.84 | 1,070,068 | +0.40(+0.53%) |
Mar 03, 2021 | 75.90 | 76.31 | 74.43 | 74.44 | 861,825 | -1.19(-1.57%) |
Mar 02, 2021 | 76.62 | 77.72 | 75.53 | 75.63 | 1,176,444 | -0.41(-0.53%) |