Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.95 | 99.48 | 96.12 | 96.22 | 674,321 | -0.93(-0.96%) |
May 27, 2021 | 96.00 | 97.49 | 95.30 | 97.15 | 1,451,284 | +0.84(+0.87%) |
May 26, 2021 | 96.78 | 97.65 | 95.04 | 96.31 | 597,456 | -0.28(-0.29%) |
May 25, 2021 | 95.64 | 97.09 | 94.94 | 96.59 | 733,223 | +0.78(+0.81%) |
May 24, 2021 | 96.61 | 97.25 | 95.57 | 95.81 | 616,822 | -0.16(-0.17%) |
May 21, 2021 | 95.13 | 96.71 | 94.75 | 95.97 | 626,992 | +1.60(+1.70%) |
May 20, 2021 | 92.66 | 95.78 | 92.21 | 94.37 | 625,874 | +2.02(+2.19%) |
May 19, 2021 | 92.82 | 94.87 | 91.96 | 92.35 | 667,436 | -1.46(-1.56%) |
May 18, 2021 | 92.61 | 96.44 | 92.60 | 93.81 | 508,793 | +0.73(+0.78%) |
May 17, 2021 | 94.05 | 94.57 | 92.95 | 93.08 | 564,139 | -1.52(-1.61%) |
May 14, 2021 | 92.41 | 94.92 | 91.01 | 94.60 | 624,247 | +2.67(+2.90%) |
May 13, 2021 | 92.82 | 93.60 | 90.64 | 91.93 | 680,215 | -0.22(-0.24%) |
May 12, 2021 | 90.24 | 94.55 | 90.24 | 92.15 | 679,438 | +0.70(+0.77%) |
May 11, 2021 | 89.09 | 92.94 | 89.02 | 91.45 | 891,539 | +0.21(+0.23%) |
May 10, 2021 | 90.71 | 92.90 | 89.11 | 91.24 | 1,182,954 | +0.20(+0.22%) |
May 07, 2021 | 89.98 | 92.98 | 89.30 | 91.04 | 697,971 | +1.61(+1.80%) |
May 06, 2021 | 92.05 | 92.13 | 87.19 | 89.43 | 1,341,237 | -2.17(-2.37%) |
May 05, 2021 | 91.52 | 92.45 | 90.76 | 91.60 | 679,135 | +0.10(+0.11%) |
May 04, 2021 | 91.92 | 92.99 | 89.90 | 91.50 | 650,937 | -2.13(-2.27%) |
May 03, 2021 | 94.87 | 95.99 | 93.36 | 93.63 | 867,249 | -0.86(-0.91%) |
Apr 30, 2021 | 94.50 | 96.32 | 94.31 | 94.49 | 702,400 | -0.84(-0.88%) |
Apr 29, 2021 | 98.97 | 98.97 | 94.36 | 95.33 | 924,422 | -2.37(-2.43%) |
Apr 28, 2021 | 97.66 | 98.06 | 95.91 | 97.70 | 748,958 | +0.02(+0.02%) |
Apr 27, 2021 | 99.34 | 99.34 | 97.22 | 97.68 | 641,093 | -1.08(-1.09%) |
Apr 26, 2021 | 96.76 | 99.49 | 96.20 | 98.76 | 461,755 | +2.03(+2.10%) |
Apr 23, 2021 | 97.25 | 98.15 | 96.17 | 96.73 | 342,000 | +0.22(+0.23%) |
Apr 22, 2021 | 96.36 | 98.30 | 95.29 | 96.51 | 442,117 | -0.52(-0.54%) |
Apr 21, 2021 | 96.25 | 97.69 | 95.10 | 97.03 | 577,477 | +0.87(+0.90%) |
Apr 20, 2021 | 94.95 | 96.98 | 94.36 | 96.16 | 555,516 | +1.31(+1.38%) |
Apr 19, 2021 | 95.62 | 97.97 | 93.55 | 94.85 | 760,213 | -1.73(-1.79%) |
Apr 16, 2021 | 96.42 | 96.92 | 94.56 | 96.58 | 601,600 | +1.58(+1.66%) |
Apr 15, 2021 | 94.58 | 96.32 | 94.54 | 95.00 | 686,619 | -0.05(-0.05%) |
Apr 14, 2021 | 93.27 | 96.99 | 93.27 | 95.05 | 778,005 | +2.08(+2.24%) |
Apr 13, 2021 | 93.62 | 94.13 | 91.75 | 92.97 | 815,798 | +0.18(+0.19%) |
Apr 12, 2021 | 92.34 | 93.39 | 90.42 | 92.79 | 1,159,873 | -0.56(-0.60%) |
Apr 09, 2021 | 92.73 | 94.03 | 91.56 | 93.35 | 488,700 | +0.66(+0.71%) |
Apr 08, 2021 | 95.48 | 95.98 | 92.46 | 92.69 | 682,827 | -2.15(-2.27%) |
Apr 07, 2021 | 95.51 | 96.00 | 94.32 | 94.84 | 548,510 | -0.47(-0.49%) |
Apr 06, 2021 | 95.67 | 96.49 | 94.09 | 95.31 | 744,706 | -0.64(-0.67%) |
Apr 05, 2021 | 98.17 | 98.82 | 94.75 | 95.95 | 776,422 | -2.23(-2.27%) |
Apr 01, 2021 | 97.94 | 99.44 | 96.20 | 98.18 | 693,000 | +0.93(+0.96%) |
Mar 31, 2021 | 95.86 | 98.28 | 94.63 | 97.25 | 1,116,491 | +2.99(+3.17%) |
Mar 30, 2021 | 100.12 | 100.15 | 92.88 | 94.26 | 2,297,006 | -6.97(-6.89%) |
Mar 29, 2021 | 98.42 | 102.50 | 98.42 | 101.23 | 16,430,727 | +2.37(+2.40%) |
Mar 26, 2021 | 97.01 | 99.83 | 96.84 | 98.86 | 2,208,100 | +1.60(+1.65%) |
Mar 25, 2021 | 94.29 | 98.98 | 93.78 | 97.26 | 5,393,770 | +9.69(+11.07%) |
Mar 24, 2021 | 88.31 | 91.57 | 87.37 | 87.57 | 727,878 | -0.66(-0.75%) |
Mar 23, 2021 | 91.44 | 92.20 | 87.80 | 88.23 | 912,158 | -3.88(-4.21%) |
Mar 22, 2021 | 92.41 | 93.23 | 91.00 | 92.11 | 720,865 | -0.11(-0.12%) |
Mar 19, 2021 | 90.61 | 92.24 | 89.66 | 92.22 | 1,081,100 | +2.45(+2.73%) |
Mar 18, 2021 | 92.00 | 93.01 | 89.10 | 89.77 | 690,642 | -3.24(-3.48%) |
Mar 17, 2021 | 93.21 | 94.82 | 92.00 | 93.01 | 808,538 | -1.57(-1.66%) |
Mar 16, 2021 | 98.12 | 98.50 | 93.37 | 94.58 | 675,576 | -2.49(-2.57%) |
Mar 15, 2021 | 97.19 | 97.89 | 95.60 | 97.07 | 456,303 | +0.01(+0.01%) |
Mar 12, 2021 | 93.94 | 97.20 | 92.87 | 97.06 | 551,600 | +2.48(+2.62%) |
Mar 11, 2021 | 92.11 | 95.53 | 92.08 | 94.58 | 790,033 | +3.80(+4.19%) |
Mar 10, 2021 | 92.61 | 93.97 | 90.07 | 90.78 | 1,001,173 | -0.23(-0.25%) |
Mar 09, 2021 | 90.80 | 93.30 | 90.03 | 91.01 | 817,666 | +1.64(+1.84%) |
Mar 08, 2021 | 93.29 | 93.68 | 89.00 | 89.37 | 872,696 | -3.86(-4.14%) |
Mar 05, 2021 | 93.25 | 93.98 | 88.15 | 93.23 | 2,117,200 | +0.26(+0.28%) |
Mar 04, 2021 | 94.46 | 95.99 | 91.35 | 92.97 | 983,256 | -2.04(-2.15%) |
Mar 03, 2021 | 101.00 | 101.18 | 94.79 | 95.01 | 1,462,023 | -6.41(-6.32%) |
Mar 02, 2021 | 103.49 | 104.00 | 100.69 | 101.42 | 1,532,344 | -8.01(-7.32%) |