Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.79 | 94.12 | 91.98 | 93.91 | 357,601 | +0.41(+0.44%) |
May 27, 2021 | 93.71 | 94.38 | 92.24 | 93.49 | 655,580 | +1.57(+1.71%) |
May 26, 2021 | 90.55 | 92.06 | 89.78 | 91.93 | 519,713 | +1.78(+1.98%) |
May 25, 2021 | 92.69 | 94.29 | 89.87 | 90.14 | 1,130,168 | -2.38(-2.58%) |
May 24, 2021 | 92.86 | 93.18 | 91.76 | 92.53 | 642,849 | -0.12(-0.13%) |
May 21, 2021 | 93.31 | 94.50 | 91.68 | 92.65 | 813,921 | +0.33(+0.36%) |
May 20, 2021 | 91.02 | 92.59 | 89.35 | 92.32 | 612,243 | +0.80(+0.87%) |
May 19, 2021 | 92.97 | 92.97 | 90.16 | 91.52 | 967,515 | -3.25(-3.43%) |
May 18, 2021 | 97.78 | 97.94 | 94.67 | 94.77 | 2,039,467 | -2.86(-2.93%) |
May 17, 2021 | 97.65 | 98.37 | 96.15 | 97.63 | 528,202 | -0.46(-0.47%) |
May 14, 2021 | 96.71 | 98.30 | 95.27 | 98.09 | 619,308 | +1.44(+1.49%) |
May 13, 2021 | 93.47 | 97.12 | 93.47 | 96.66 | 1,051,009 | +2.86(+3.05%) |
May 12, 2021 | 98.68 | 98.97 | 93.33 | 93.79 | 585,710 | -3.10(-3.20%) |
May 11, 2021 | 97.05 | 99.32 | 96.47 | 96.89 | 617,252 | -1.43(-1.46%) |
May 10, 2021 | 100.73 | 102.01 | 98.27 | 98.33 | 483,412 | -1.61(-1.61%) |
May 07, 2021 | 96.72 | 100.27 | 95.44 | 99.94 | 694,307 | +0.87(+0.88%) |
May 06, 2021 | 101.39 | 101.62 | 96.93 | 99.07 | 861,739 | -1.93(-1.91%) |
May 05, 2021 | 100.88 | 101.98 | 99.27 | 101.00 | 353,208 | +0.63(+0.63%) |
May 04, 2021 | 98.34 | 100.75 | 97.06 | 100.37 | 551,507 | +1.28(+1.29%) |
May 03, 2021 | 99.91 | 101.01 | 98.09 | 99.09 | 629,360 | +0.67(+0.69%) |
Apr 30, 2021 | 99.10 | 100.55 | 97.90 | 98.41 | 827,329 | -1.52(-1.52%) |
Apr 29, 2021 | 100.85 | 101.43 | 98.66 | 99.93 | 694,166 | +0.46(+0.46%) |
Apr 28, 2021 | 101.01 | 101.57 | 99.28 | 99.47 | 688,517 | -1.70(-1.69%) |
Apr 27, 2021 | 100.94 | 101.45 | 99.97 | 101.17 | 499,032 | +0.47(+0.47%) |
Apr 26, 2021 | 100.96 | 102.88 | 100.13 | 100.71 | 614,414 | +0.74(+0.74%) |
Apr 23, 2021 | 94.29 | 101.10 | 93.73 | 99.97 | 820,816 | +5.94(+6.32%) |
Apr 22, 2021 | 94.57 | 95.53 | 92.92 | 94.03 | 723,431 | -0.65(-0.68%) |
Apr 21, 2021 | 90.93 | 94.68 | 90.59 | 94.67 | 778,452 | +3.90(+4.29%) |
Apr 20, 2021 | 94.90 | 95.35 | 89.61 | 90.78 | 1,025,653 | -4.89(-5.11%) |
Apr 19, 2021 | 95.47 | 98.21 | 95.07 | 95.67 | 1,321,095 | +1.76(+1.88%) |
Apr 16, 2021 | 86.64 | 94.76 | 86.33 | 93.91 | 1,850,787 | +6.86(+7.88%) |
Apr 15, 2021 | 88.08 | 88.23 | 85.31 | 87.05 | 661,406 | -1.03(-1.17%) |
Apr 14, 2021 | 86.58 | 89.56 | 86.53 | 88.08 | 539,433 | +1.50(+1.73%) |
Apr 13, 2021 | 86.23 | 87.28 | 84.89 | 86.58 | 974,831 | -0.86(-0.99%) |
Apr 12, 2021 | 87.80 | 88.75 | 86.74 | 87.44 | 422,344 | +0.24(+0.28%) |
Apr 09, 2021 | 87.39 | 87.39 | 85.94 | 87.20 | 456,103 | +1.00(+1.16%) |
Apr 08, 2021 | 85.38 | 86.64 | 84.20 | 86.20 | 495,089 | -0.04(-0.04%) |
Apr 07, 2021 | 86.97 | 87.29 | 85.77 | 86.24 | 493,859 | -0.39(-0.45%) |
Apr 06, 2021 | 87.28 | 88.23 | 86.00 | 86.63 | 703,852 | -0.56(-0.64%) |
Apr 05, 2021 | 89.45 | 90.23 | 86.58 | 87.19 | 769,433 | -1.20(-1.36%) |
Apr 01, 2021 | 88.48 | 88.89 | 87.16 | 88.39 | 1,031,251 | -0.07(-0.07%) |
Mar 31, 2021 | 90.54 | 91.61 | 88.44 | 88.46 | 1,040,276 | -2.18(-2.41%) |
Mar 30, 2021 | 88.87 | 91.01 | 88.69 | 90.64 | 592,356 | +3.00(+3.42%) |
Mar 29, 2021 | 88.54 | 89.43 | 84.98 | 87.64 | 1,112,094 | -2.37(-2.63%) |
Mar 26, 2021 | 90.24 | 91.66 | 88.44 | 90.01 | 527,530 | +1.31(+1.48%) |
Mar 25, 2021 | 85.08 | 89.14 | 84.58 | 88.70 | 584,286 | +3.00(+3.50%) |
Mar 24, 2021 | 87.75 | 89.84 | 85.69 | 85.70 | 848,258 | -0.66(-0.76%) |
Mar 23, 2021 | 88.81 | 89.73 | 85.72 | 86.36 | 779,837 | -3.78(-4.20%) |
Mar 22, 2021 | 92.71 | 92.78 | 89.45 | 90.14 | 687,954 | -3.19(-3.42%) |
Mar 19, 2021 | 89.81 | 94.58 | 88.02 | 93.33 | 2,170,871 | +0.89(+0.96%) |
Mar 18, 2021 | 93.37 | 96.79 | 91.70 | 92.45 | 660,099 | +0.66(+0.71%) |
Mar 17, 2021 | 91.79 | 92.92 | 90.29 | 91.79 | 496,124 | +0.92(+1.01%) |
Mar 16, 2021 | 91.77 | 92.63 | 89.94 | 90.87 | 582,523 | -1.70(-1.84%) |
Mar 15, 2021 | 92.72 | 93.22 | 89.46 | 92.58 | 664,288 | +0.15(+0.16%) |
Mar 12, 2021 | 92.27 | 92.82 | 91.22 | 92.43 | 646,467 | +1.65(+1.82%) |
Mar 11, 2021 | 89.48 | 91.20 | 88.49 | 90.78 | 593,882 | +1.39(+1.55%) |
Mar 10, 2021 | 88.91 | 90.75 | 88.11 | 89.39 | 899,904 | +1.01(+1.14%) |
Mar 09, 2021 | 89.21 | 89.92 | 86.29 | 88.38 | 875,076 | -2.40(-2.64%) |
Mar 08, 2021 | 91.09 | 93.66 | 90.53 | 90.78 | 1,125,284 | +0.68(+0.76%) |
Mar 05, 2021 | 89.30 | 90.34 | 85.64 | 90.09 | 1,284,287 | +2.73(+3.13%) |
Mar 04, 2021 | 86.61 | 88.81 | 84.60 | 87.36 | 1,146,074 | +0.02(+0.02%) |
Mar 03, 2021 | 88.15 | 90.28 | 87.11 | 87.34 | 964,896 | +0.06(+0.06%) |
Mar 02, 2021 | 88.31 | 88.97 | 86.06 | 87.28 | 1,091,838 | -2.31(-2.58%) |