Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.27 | 92.27 | 90.54 | 91.33 | 35,603 | -0.47(-0.51%) |
May 27, 2021 | 91.40 | 92.61 | 90.51 | 91.80 | 38,840 | +1.35(+1.49%) |
May 26, 2021 | 90.88 | 91.62 | 89.95 | 90.45 | 31,163 | +0.31(+0.34%) |
May 25, 2021 | 90.42 | 91.53 | 89.65 | 90.14 | 66,290 | -0.08(-0.09%) |
May 24, 2021 | 92.75 | 93.00 | 89.90 | 90.22 | 55,212 | -1.88(-2.04%) |
May 21, 2021 | 92.01 | 93.34 | 91.02 | 92.10 | 69,246 | +0.31(+0.34%) |
May 20, 2021 | 88.97 | 91.88 | 88.46 | 91.79 | 66,573 | +2.78(+3.12%) |
May 19, 2021 | 89.20 | 89.67 | 86.97 | 89.01 | 66,938 | -1.54(-1.70%) |
May 18, 2021 | 87.98 | 92.00 | 87.98 | 90.55 | 88,720 | +2.75(+3.13%) |
May 17, 2021 | 86.09 | 87.91 | 85.33 | 87.80 | 82,761 | +0.27(+0.31%) |
May 14, 2021 | 85.43 | 88.00 | 84.83 | 87.53 | 80,976 | +2.64(+3.11%) |
May 13, 2021 | 81.91 | 85.26 | 80.31 | 84.89 | 183,807 | +3.59(+4.42%) |
May 12, 2021 | 84.08 | 85.48 | 79.58 | 81.30 | 128,054 | -3.78(-4.44%) |
May 11, 2021 | 82.96 | 86.37 | 82.20 | 85.08 | 66,815 | +0.03(+0.04%) |
May 10, 2021 | 85.00 | 87.07 | 84.86 | 85.05 | 55,787 | -0.06(-0.07%) |
May 07, 2021 | 83.52 | 86.31 | 82.51 | 85.11 | 48,332 | +1.37(+1.64%) |
May 06, 2021 | 83.40 | 83.99 | 82.54 | 83.74 | 64,591 | +0.54(+0.65%) |
May 05, 2021 | 85.56 | 85.58 | 82.89 | 83.20 | 90,816 | -2.29(-2.68%) |
May 04, 2021 | 88.44 | 89.44 | 85.09 | 85.49 | 105,304 | -4.51(-5.01%) |
May 03, 2021 | 90.86 | 91.76 | 89.43 | 90.00 | 53,750 | -0.13(-0.14%) |
Apr 30, 2021 | 89.94 | 91.12 | 89.37 | 90.13 | 49,800 | -0.60(-0.66%) |
Apr 29, 2021 | 91.00 | 91.32 | 89.69 | 90.73 | 94,189 | -0.07(-0.08%) |
Apr 28, 2021 | 91.42 | 92.29 | 90.45 | 90.80 | 41,259 | -0.75(-0.82%) |
Apr 27, 2021 | 93.80 | 94.11 | 90.79 | 91.55 | 89,854 | -1.85(-1.98%) |
Apr 26, 2021 | 93.00 | 94.70 | 93.00 | 93.40 | 33,748 | +0.16(+0.17%) |
Apr 23, 2021 | 92.38 | 94.72 | 92.38 | 93.24 | 52,800 | +0.68(+0.73%) |
Apr 22, 2021 | 90.98 | 94.00 | 90.18 | 92.56 | 72,360 | +1.58(+1.74%) |
Apr 21, 2021 | 90.48 | 92.07 | 90.15 | 90.98 | 41,648 | -0.10(-0.11%) |
Apr 20, 2021 | 92.98 | 93.89 | 89.60 | 91.08 | 67,226 | -0.95(-1.03%) |
Apr 19, 2021 | 94.29 | 94.29 | 91.44 | 92.03 | 50,810 | -1.90(-2.02%) |
Apr 16, 2021 | 94.70 | 94.92 | 93.35 | 93.93 | 52,000 | -0.02(-0.02%) |
Apr 15, 2021 | 95.32 | 95.32 | 93.29 | 93.95 | 45,405 | -0.39(-0.41%) |
Apr 14, 2021 | 95.40 | 96.76 | 93.77 | 94.34 | 60,168 | -0.46(-0.49%) |
Apr 13, 2021 | 96.44 | 97.35 | 93.77 | 94.80 | 40,596 | -1.89(-1.95%) |
Apr 12, 2021 | 95.10 | 97.34 | 94.46 | 96.69 | 72,897 | +1.97(+2.08%) |
Apr 09, 2021 | 92.42 | 95.38 | 92.42 | 94.72 | 180,600 | +1.62(+1.74%) |
Apr 08, 2021 | 96.51 | 97.03 | 93.00 | 93.10 | 177,412 | -3.36(-3.48%) |
Apr 07, 2021 | 99.60 | 99.60 | 95.99 | 96.46 | 74,109 | -0.61(-0.63%) |
Apr 06, 2021 | 95.40 | 97.79 | 95.34 | 97.07 | 114,158 | +1.67(+1.75%) |
Apr 05, 2021 | 97.05 | 97.83 | 94.35 | 95.40 | 110,007 | -0.74(-0.77%) |
Apr 01, 2021 | 97.41 | 97.92 | 94.74 | 96.14 | 84,200 | -0.43(-0.45%) |
Mar 31, 2021 | 96.62 | 97.42 | 95.01 | 96.57 | 101,924 | +1.04(+1.09%) |
Mar 30, 2021 | 93.23 | 96.06 | 92.56 | 95.53 | 86,776 | +2.68(+2.89%) |
Mar 29, 2021 | 94.80 | 96.62 | 92.42 | 92.85 | 119,732 | -0.73(-0.78%) |
Mar 26, 2021 | 92.51 | 94.47 | 91.27 | 93.58 | 89,900 | +1.58(+1.72%) |
Mar 25, 2021 | 90.58 | 92.40 | 87.91 | 92.00 | 123,078 | +0.92(+1.01%) |
Mar 24, 2021 | 90.77 | 92.64 | 89.38 | 91.08 | 120,121 | +1.81(+2.03%) |
Mar 23, 2021 | 91.31 | 92.72 | 88.78 | 89.27 | 126,711 | -2.75(-2.99%) |
Mar 22, 2021 | 91.30 | 93.53 | 90.84 | 92.02 | 94,932 | +0.02(+0.02%) |
Mar 19, 2021 | 91.89 | 94.03 | 90.79 | 92.00 | 221,400 | +0.00(+0.00%) |
Mar 18, 2021 | 91.49 | 93.72 | 90.71 | 92.00 | 95,389 | -0.86(-0.93%) |
Mar 17, 2021 | 95.25 | 95.42 | 92.00 | 92.86 | 98,038 | -2.22(-2.33%) |
Mar 16, 2021 | 93.73 | 96.38 | 91.78 | 95.08 | 181,421 | +1.49(+1.59%) |
Mar 15, 2021 | 92.23 | 93.59 | 90.45 | 93.59 | 234,794 | +2.50(+2.74%) |
Mar 12, 2021 | 91.24 | 92.07 | 90.64 | 91.09 | 229,400 | -0.16(-0.18%) |
Mar 11, 2021 | 94.50 | 94.95 | 90.50 | 91.25 | 957,272 | -15.87(-14.82%) |
Mar 10, 2021 | 105.11 | 108.67 | 104.70 | 107.12 | 54,714 | +2.49(+2.38%) |
Mar 09, 2021 | 101.77 | 105.36 | 101.32 | 104.63 | 53,097 | +4.49(+4.48%) |
Mar 08, 2021 | 99.97 | 102.92 | 99.21 | 100.14 | 61,515 | +0.20(+0.20%) |
Mar 05, 2021 | 102.15 | 102.15 | 94.81 | 99.94 | 99,100 | +2.14(+2.19%) |
Mar 04, 2021 | 104.89 | 105.43 | 97.06 | 97.80 | 80,779 | -6.55(-6.28%) |
Mar 03, 2021 | 100.81 | 106.95 | 98.51 | 104.35 | 92,738 | +2.48(+2.43%) |
Mar 02, 2021 | 104.95 | 105.36 | 101.08 | 101.87 | 71,056 | -3.13(-2.98%) |