Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.98 | 94.70 | 92.56 | 94.53 | 156,554 | +1.03(+1.10%) |
May 27, 2021 | 94.34 | 94.53 | 93.51 | 93.50 | 138,936 | +0.45(+0.49%) |
May 26, 2021 | 92.73 | 93.67 | 92.64 | 93.05 | 204,983 | +0.12(+0.12%) |
May 25, 2021 | 94.02 | 94.73 | 92.68 | 92.93 | 242,421 | -0.68(-0.72%) |
May 24, 2021 | 93.83 | 94.53 | 92.90 | 93.61 | 193,220 | +0.09(+0.09%) |
May 21, 2021 | 94.04 | 95.16 | 93.22 | 93.52 | 287,895 | +0.46(+0.50%) |
May 20, 2021 | 93.44 | 93.58 | 91.97 | 93.06 | 261,300 | -0.34(-0.36%) |
May 19, 2021 | 94.20 | 94.20 | 91.58 | 93.39 | 197,091 | -2.13(-2.23%) |
May 18, 2021 | 98.53 | 99.11 | 95.47 | 95.53 | 209,285 | -3.57(-3.60%) |
May 17, 2021 | 100.70 | 101.12 | 98.74 | 99.10 | 156,596 | -2.31(-2.27%) |
May 14, 2021 | 99.10 | 101.68 | 98.48 | 101.40 | 157,161 | +2.82(+2.86%) |
May 13, 2021 | 95.79 | 99.09 | 95.79 | 98.59 | 208,952 | +3.01(+3.15%) |
May 12, 2021 | 98.90 | 99.29 | 95.52 | 95.57 | 236,312 | -3.49(-3.52%) |
May 11, 2021 | 99.56 | 101.11 | 98.70 | 99.07 | 212,096 | -1.97(-1.95%) |
May 10, 2021 | 100.92 | 102.98 | 100.75 | 101.04 | 206,502 | +0.72(+0.72%) |
May 07, 2021 | 98.12 | 100.37 | 98.12 | 100.32 | 173,354 | +0.91(+0.92%) |
May 06, 2021 | 97.78 | 99.40 | 97.44 | 99.40 | 142,883 | +1.30(+1.32%) |
May 05, 2021 | 97.38 | 98.83 | 96.28 | 98.10 | 164,606 | +0.78(+0.80%) |
May 04, 2021 | 93.24 | 97.37 | 92.45 | 97.32 | 195,727 | +3.96(+4.24%) |
May 03, 2021 | 93.16 | 94.54 | 92.10 | 93.36 | 223,775 | +1.36(+1.47%) |
Apr 30, 2021 | 93.25 | 93.71 | 91.50 | 92.01 | 158,868 | -1.29(-1.38%) |
Apr 29, 2021 | 93.04 | 93.51 | 91.58 | 93.29 | 131,409 | +1.48(+1.61%) |
Apr 28, 2021 | 92.35 | 92.43 | 90.94 | 91.81 | 117,711 | -0.98(-1.06%) |
Apr 27, 2021 | 93.31 | 93.86 | 91.95 | 92.79 | 152,965 | +0.33(+0.35%) |
Apr 26, 2021 | 93.17 | 93.67 | 92.34 | 92.47 | 80,349 | +0.09(+0.09%) |
Apr 23, 2021 | 91.37 | 93.08 | 90.80 | 92.38 | 104,075 | +1.27(+1.39%) |
Apr 22, 2021 | 91.65 | 92.54 | 90.62 | 91.11 | 125,077 | -0.26(-0.28%) |
Apr 21, 2021 | 89.14 | 91.97 | 89.14 | 91.37 | 185,392 | +2.04(+2.28%) |
Apr 20, 2021 | 90.25 | 91.37 | 88.25 | 89.33 | 87,438 | -1.00(-1.11%) |
Apr 19, 2021 | 90.67 | 91.47 | 89.40 | 90.33 | 153,771 | -0.86(-0.94%) |
Apr 16, 2021 | 92.00 | 92.39 | 90.77 | 91.19 | 97,733 | +0.63(+0.70%) |
Apr 15, 2021 | 90.31 | 91.04 | 89.40 | 90.55 | 52,755 | +0.60(+0.66%) |
Apr 14, 2021 | 90.34 | 91.57 | 89.76 | 89.96 | 97,385 | -0.43(-0.48%) |
Apr 13, 2021 | 91.98 | 91.98 | 90.02 | 90.39 | 87,620 | -2.12(-2.29%) |
Apr 12, 2021 | 91.58 | 92.79 | 91.10 | 92.51 | 114,369 | +1.19(+1.31%) |
Apr 09, 2021 | 89.57 | 91.60 | 89.01 | 91.31 | 136,410 | +2.05(+2.29%) |
Apr 08, 2021 | 87.88 | 89.53 | 87.25 | 89.26 | 187,922 | +1.50(+1.71%) |
Apr 07, 2021 | 90.38 | 90.38 | 87.41 | 87.76 | 179,989 | -2.79(-3.08%) |
Apr 06, 2021 | 90.22 | 91.70 | 90.22 | 90.55 | 83,189 | +0.19(+0.21%) |
Apr 05, 2021 | 91.30 | 91.30 | 89.40 | 90.36 | 73,791 | +0.74(+0.83%) |
Apr 01, 2021 | 88.25 | 89.93 | 87.48 | 89.62 | 98,564 | +1.93(+2.20%) |
Mar 31, 2021 | 88.84 | 89.45 | 87.02 | 87.69 | 174,622 | -0.59(-0.66%) |
Mar 30, 2021 | 85.41 | 88.96 | 85.34 | 88.27 | 180,218 | +2.58(+3.01%) |
Mar 29, 2021 | 88.88 | 90.62 | 85.65 | 85.70 | 195,999 | -3.40(-3.81%) |
Mar 26, 2021 | 88.04 | 89.35 | 86.61 | 89.09 | 135,370 | +2.47(+2.85%) |
Mar 25, 2021 | 84.60 | 87.04 | 83.39 | 86.62 | 159,674 | +1.28(+1.50%) |
Mar 24, 2021 | 86.24 | 88.24 | 85.21 | 85.34 | 191,925 | +0.17(+0.20%) |
Mar 23, 2021 | 86.19 | 87.41 | 84.44 | 85.17 | 216,394 | -2.73(-3.11%) |
Mar 22, 2021 | 89.88 | 89.88 | 86.40 | 87.90 | 135,185 | -1.70(-1.90%) |
Mar 19, 2021 | 88.98 | 90.16 | 87.12 | 89.60 | 642,855 | +1.26(+1.43%) |
Mar 18, 2021 | 88.22 | 90.87 | 87.83 | 88.34 | 157,060 | -0.18(-0.21%) |
Mar 17, 2021 | 87.48 | 88.99 | 87.05 | 88.52 | 125,247 | +1.42(+1.63%) |
Mar 16, 2021 | 90.07 | 90.07 | 86.47 | 87.10 | 132,462 | -3.27(-3.62%) |
Mar 15, 2021 | 90.69 | 90.91 | 89.36 | 90.37 | 184,467 | -1.20(-1.31%) |
Mar 12, 2021 | 91.78 | 92.13 | 90.77 | 91.57 | 128,404 | +0.64(+0.71%) |
Mar 11, 2021 | 90.53 | 92.14 | 90.20 | 90.93 | 166,511 | +0.74(+0.82%) |
Mar 10, 2021 | 89.04 | 91.28 | 88.59 | 90.19 | 176,059 | +1.83(+2.07%) |
Mar 09, 2021 | 90.29 | 90.96 | 88.30 | 88.36 | 157,613 | -1.79(-1.98%) |
Mar 08, 2021 | 89.25 | 91.47 | 88.85 | 90.15 | 151,745 | +1.75(+1.98%) |
Mar 05, 2021 | 84.70 | 88.45 | 83.35 | 88.40 | 168,849 | +5.43(+6.55%) |
Mar 04, 2021 | 84.56 | 85.73 | 81.94 | 82.97 | 199,721 | -1.38(-1.63%) |
Mar 03, 2021 | 82.68 | 85.20 | 82.58 | 84.34 | 129,852 | +1.78(+2.16%) |
Mar 02, 2021 | 83.71 | 83.71 | 82.41 | 82.56 | 107,086 | -1.37(-1.63%) |