Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.98 | 93.84 | 92.76 | 93.40 | 14,620 | -1.62(-1.71%) |
May 27, 2021 | 95.00 | 95.60 | 94.73 | 95.03 | 28,367 | +0.30(+0.31%) |
May 26, 2021 | 94.03 | 94.84 | 93.84 | 94.73 | 26,277 | +0.86(+0.92%) |
May 25, 2021 | 93.23 | 94.28 | 93.23 | 93.87 | 23,690 | +0.57(+0.61%) |
May 24, 2021 | 92.88 | 93.30 | 91.60 | 93.30 | 20,546 | +1.18(+1.28%) |
May 21, 2021 | 92.00 | 92.51 | 91.88 | 92.12 | 15,328 | +0.33(+0.36%) |
May 20, 2021 | 90.71 | 91.83 | 87.92 | 91.79 | 42,302 | +3.19(+3.60%) |
May 19, 2021 | 88.21 | 89.23 | 87.92 | 88.60 | 18,754 | -2.60(-2.85%) |
May 18, 2021 | 89.29 | 91.42 | 89.29 | 91.20 | 19,334 | +0.68(+0.75%) |
May 17, 2021 | 90.17 | 90.71 | 89.49 | 90.52 | 40,749 | +0.52(+0.58%) |
May 14, 2021 | 89.18 | 90.00 | 89.18 | 90.00 | 26,470 | +2.35(+2.68%) |
May 13, 2021 | 86.51 | 87.98 | 86.51 | 87.65 | 10,632 | +0.07(+0.08%) |
May 12, 2021 | 87.85 | 88.41 | 87.38 | 87.58 | 16,190 | -0.31(-0.35%) |
May 11, 2021 | 87.76 | 88.55 | 87.08 | 87.89 | 42,543 | -0.86(-0.97%) |
May 10, 2021 | 89.44 | 89.91 | 88.75 | 88.75 | 34,553 | -0.44(-0.49%) |
May 07, 2021 | 87.42 | 89.49 | 87.29 | 89.19 | 22,007 | +1.04(+1.18%) |
May 06, 2021 | 87.14 | 88.15 | 86.80 | 88.15 | 28,546 | +1.71(+1.98%) |
May 05, 2021 | 85.97 | 86.82 | 85.58 | 86.44 | 14,616 | +1.78(+2.10%) |
May 04, 2021 | 88.46 | 88.69 | 83.80 | 84.66 | 72,181 | -5.00(-5.57%) |
May 03, 2021 | 90.25 | 90.36 | 89.50 | 89.65 | 24,489 | +1.03(+1.16%) |
Apr 30, 2021 | 89.31 | 89.85 | 88.62 | 88.62 | 12,500 | -1.10(-1.23%) |
Apr 29, 2021 | 89.99 | 89.99 | 88.30 | 89.72 | 18,245 | -1.12(-1.23%) |
Apr 28, 2021 | 90.99 | 91.26 | 90.54 | 90.84 | 13,715 | +0.73(+0.81%) |
Apr 27, 2021 | 90.15 | 90.38 | 89.79 | 90.11 | 21,068 | -0.08(-0.09%) |
Apr 26, 2021 | 88.45 | 90.35 | 88.45 | 90.19 | 29,831 | +1.24(+1.39%) |
Apr 23, 2021 | 87.90 | 89.35 | 87.68 | 88.95 | 19,400 | +0.97(+1.10%) |
Apr 22, 2021 | 88.78 | 88.87 | 87.87 | 87.98 | 16,208 | -1.12(-1.26%) |
Apr 21, 2021 | 87.25 | 89.10 | 86.70 | 89.10 | 16,269 | +0.00(+0.00%) |
Apr 20, 2021 | 90.50 | 90.50 | 88.62 | 89.10 | 22,745 | -2.61(-2.85%) |
Apr 19, 2021 | 91.47 | 92.21 | 91.11 | 91.71 | 33,173 | -1.59(-1.70%) |
Apr 16, 2021 | 92.01 | 93.42 | 92.01 | 93.30 | 63,100 | +2.74(+3.03%) |
Apr 15, 2021 | 89.74 | 90.59 | 89.74 | 90.56 | 29,555 | +0.36(+0.40%) |
Apr 14, 2021 | 90.28 | 90.74 | 89.89 | 90.20 | 34,109 | -0.47(-0.52%) |
Apr 13, 2021 | 91.24 | 91.24 | 90.04 | 90.67 | 32,754 | +0.02(+0.02%) |
Apr 12, 2021 | 91.10 | 91.69 | 90.35 | 90.65 | 31,396 | +1.15(+1.28%) |
Apr 09, 2021 | 88.49 | 89.50 | 88.45 | 89.50 | 32,100 | +1.10(+1.24%) |
Apr 08, 2021 | 88.16 | 88.76 | 87.50 | 88.40 | 21,711 | -1.39(-1.55%) |
Apr 07, 2021 | 90.04 | 90.29 | 89.40 | 89.79 | 16,336 | +0.36(+0.40%) |
Apr 06, 2021 | 89.63 | 90.30 | 89.25 | 89.44 | 17,731 | -1.83(-2.00%) |
Apr 05, 2021 | 88.17 | 91.35 | 88.17 | 91.26 | 39,791 | +2.12(+2.38%) |
Apr 01, 2021 | 88.34 | 89.36 | 87.40 | 89.14 | 23,100 | -0.35(-0.39%) |
Mar 31, 2021 | 89.82 | 89.82 | 88.81 | 89.49 | 22,868 | +0.86(+0.97%) |
Mar 30, 2021 | 87.44 | 88.70 | 87.44 | 88.63 | 9,682 | +1.33(+1.52%) |
Mar 29, 2021 | 87.07 | 87.30 | 86.18 | 87.30 | 30,694 | +0.70(+0.81%) |
Mar 26, 2021 | 85.68 | 86.67 | 85.68 | 86.59 | 20,000 | +0.92(+1.07%) |
Mar 25, 2021 | 84.46 | 85.67 | 84.03 | 85.67 | 8,141 | +1.62(+1.93%) |
Mar 24, 2021 | 83.84 | 84.90 | 83.84 | 84.05 | 21,078 | -1.35(-1.58%) |
Mar 23, 2021 | 85.99 | 86.46 | 85.38 | 85.40 | 17,844 | -3.03(-3.43%) |
Mar 22, 2021 | 88.31 | 88.70 | 87.93 | 88.43 | 14,965 | +0.74(+0.85%) |
Mar 19, 2021 | 87.56 | 88.02 | 86.77 | 87.69 | 20,000 | -0.04(-0.05%) |
Mar 18, 2021 | 87.20 | 88.62 | 86.93 | 87.73 | 55,201 | +2.15(+2.51%) |
Mar 17, 2021 | 84.17 | 85.89 | 83.80 | 85.58 | 47,981 | +0.82(+0.97%) |
Mar 16, 2021 | 85.39 | 85.39 | 84.25 | 84.76 | 37,554 | +1.03(+1.22%) |
Mar 15, 2021 | 84.06 | 84.52 | 83.33 | 83.73 | 23,629 | -1.28(-1.51%) |
Mar 12, 2021 | 83.25 | 85.12 | 83.25 | 85.02 | 19,100 | -0.31(-0.36%) |
Mar 11, 2021 | 85.78 | 86.36 | 84.50 | 85.33 | 40,830 | -1.32(-1.52%) |
Mar 10, 2021 | 85.39 | 86.65 | 85.39 | 86.65 | 27,239 | +1.12(+1.31%) |
Mar 09, 2021 | 85.29 | 85.81 | 84.44 | 85.53 | 23,186 | -0.21(-0.24%) |
Mar 08, 2021 | 85.10 | 86.42 | 84.97 | 85.74 | 27,773 | +1.29(+1.53%) |
Mar 05, 2021 | 84.43 | 84.71 | 83.45 | 84.45 | 37,300 | +0.96(+1.15%) |
Mar 04, 2021 | 84.12 | 85.50 | 83.47 | 83.49 | 29,338 | +0.36(+0.43%) |
Mar 03, 2021 | 83.24 | 83.73 | 82.90 | 83.13 | 21,432 | +0.50(+0.61%) |
Mar 02, 2021 | 81.84 | 82.85 | 81.84 | 82.63 | 40,410 | +2.47(+3.08%) |