Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.76 | 91.88 | 90.05 | 91.64 | 105,603 | +0.05(+0.05%) |
May 27, 2021 | 92.08 | 93.14 | 91.24 | 91.59 | 129,096 | +0.77(+0.85%) |
May 26, 2021 | 89.82 | 90.88 | 89.23 | 90.82 | 109,198 | +1.41(+1.58%) |
May 25, 2021 | 92.47 | 93.28 | 89.28 | 89.41 | 154,186 | -3.11(-3.36%) |
May 24, 2021 | 93.53 | 93.53 | 91.89 | 92.52 | 115,427 | -0.74(-0.79%) |
May 21, 2021 | 93.51 | 94.28 | 92.42 | 93.26 | 160,583 | +0.75(+0.81%) |
May 20, 2021 | 91.76 | 92.84 | 90.96 | 92.51 | 137,379 | +0.38(+0.41%) |
May 19, 2021 | 91.32 | 92.18 | 89.68 | 92.13 | 117,517 | -0.02(-0.02%) |
May 18, 2021 | 93.61 | 94.23 | 92.10 | 92.15 | 146,764 | -1.73(-1.85%) |
May 17, 2021 | 93.69 | 94.68 | 92.63 | 93.88 | 104,865 | -0.45(-0.47%) |
May 14, 2021 | 93.12 | 94.50 | 91.98 | 94.33 | 175,729 | +1.38(+1.49%) |
May 13, 2021 | 89.08 | 93.24 | 88.98 | 92.95 | 269,535 | +3.49(+3.90%) |
May 12, 2021 | 92.28 | 92.99 | 89.22 | 89.46 | 179,617 | -2.38(-2.59%) |
May 11, 2021 | 91.92 | 93.17 | 91.26 | 91.84 | 222,850 | -0.70(-0.76%) |
May 10, 2021 | 93.14 | 94.74 | 92.51 | 92.54 | 226,574 | -0.49(-0.53%) |
May 07, 2021 | 91.25 | 93.21 | 90.32 | 93.03 | 188,114 | +0.59(+0.64%) |
May 06, 2021 | 92.85 | 92.85 | 91.03 | 92.44 | 280,223 | +0.26(+0.28%) |
May 05, 2021 | 92.81 | 92.94 | 91.45 | 92.19 | 246,528 | -0.68(-0.73%) |
May 04, 2021 | 91.85 | 93.56 | 90.66 | 92.87 | 214,897 | +0.50(+0.54%) |
May 03, 2021 | 93.21 | 93.78 | 91.73 | 92.37 | 236,113 | +0.43(+0.46%) |
Apr 30, 2021 | 92.26 | 93.24 | 91.71 | 91.94 | 263,412 | -1.22(-1.31%) |
Apr 29, 2021 | 93.19 | 94.11 | 92.98 | 93.16 | 133,557 | +1.79(+1.96%) |
Apr 28, 2021 | 92.81 | 93.02 | 91.14 | 91.37 | 164,253 | -0.56(-0.61%) |
Apr 27, 2021 | 88.13 | 92.74 | 87.16 | 91.93 | 406,904 | +1.60(+1.77%) |
Apr 26, 2021 | 90.19 | 91.44 | 90.02 | 90.33 | 122,379 | +0.70(+0.78%) |
Apr 23, 2021 | 86.15 | 90.27 | 86.15 | 89.63 | 144,687 | +3.53(+4.11%) |
Apr 22, 2021 | 87.74 | 87.74 | 85.96 | 86.10 | 123,067 | -1.29(-1.47%) |
Apr 21, 2021 | 86.28 | 87.76 | 85.52 | 87.38 | 137,440 | +1.41(+1.64%) |
Apr 20, 2021 | 89.36 | 89.36 | 85.48 | 85.97 | 116,416 | -3.30(-3.69%) |
Apr 19, 2021 | 89.87 | 90.63 | 88.05 | 89.27 | 131,284 | -0.12(-0.14%) |
Apr 16, 2021 | 89.64 | 90.01 | 84.37 | 89.39 | 226,687 | +0.97(+1.09%) |
Apr 15, 2021 | 88.35 | 89.83 | 86.08 | 88.43 | 355,882 | +0.30(+0.34%) |
Apr 14, 2021 | 86.83 | 89.14 | 86.83 | 88.12 | 112,127 | +1.83(+2.12%) |
Apr 13, 2021 | 88.45 | 88.45 | 86.02 | 86.29 | 379,474 | -2.62(-2.94%) |
Apr 12, 2021 | 88.55 | 89.04 | 87.98 | 88.91 | 82,832 | +0.95(+1.08%) |
Apr 09, 2021 | 86.70 | 88.09 | 79.88 | 87.96 | 152,074 | +1.43(+1.65%) |
Apr 08, 2021 | 86.30 | 86.77 | 84.89 | 86.53 | 113,187 | +0.13(+0.15%) |
Apr 07, 2021 | 87.42 | 87.92 | 85.94 | 86.40 | 140,742 | -0.51(-0.59%) |
Apr 06, 2021 | 87.95 | 88.32 | 86.47 | 86.91 | 124,266 | -1.26(-1.43%) |
Apr 05, 2021 | 88.08 | 88.54 | 87.30 | 88.17 | 156,274 | +0.49(+0.56%) |
Apr 01, 2021 | 86.65 | 87.80 | 85.96 | 87.68 | 176,452 | +0.19(+0.22%) |
Mar 31, 2021 | 87.77 | 88.58 | 86.71 | 87.49 | 191,739 | -0.87(-0.99%) |
Mar 30, 2021 | 87.37 | 88.80 | 87.33 | 88.36 | 158,802 | +1.29(+1.48%) |
Mar 29, 2021 | 87.29 | 88.54 | 84.97 | 87.07 | 293,871 | -1.71(-1.92%) |
Mar 26, 2021 | 88.78 | 89.19 | 87.22 | 88.78 | 202,836 | +1.70(+1.95%) |
Mar 25, 2021 | 85.32 | 87.60 | 83.32 | 87.08 | 205,655 | +2.68(+3.18%) |
Mar 24, 2021 | 86.32 | 89.08 | 84.24 | 84.40 | 375,932 | -1.02(-1.20%) |
Mar 23, 2021 | 86.91 | 87.54 | 84.86 | 85.42 | 330,572 | -2.48(-2.82%) |
Mar 22, 2021 | 90.84 | 91.57 | 87.39 | 87.91 | 217,175 | -3.49(-3.82%) |
Mar 19, 2021 | 91.77 | 93.49 | 89.47 | 91.39 | 765,121 | -0.57(-0.62%) |
Mar 18, 2021 | 92.05 | 94.59 | 91.01 | 91.96 | 348,053 | +1.50(+1.65%) |
Mar 17, 2021 | 90.18 | 91.35 | 89.55 | 90.46 | 204,932 | +0.52(+0.58%) |
Mar 16, 2021 | 90.50 | 90.50 | 88.26 | 89.94 | 195,312 | -1.10(-1.21%) |
Mar 15, 2021 | 91.98 | 91.99 | 89.53 | 91.04 | 179,652 | -0.71(-0.77%) |
Mar 12, 2021 | 90.42 | 92.14 | 89.76 | 91.75 | 242,939 | +2.34(+2.62%) |
Mar 11, 2021 | 89.52 | 90.91 | 86.85 | 89.41 | 318,576 | -0.77(-0.85%) |
Mar 10, 2021 | 89.10 | 90.44 | 88.32 | 90.18 | 229,638 | +1.88(+2.12%) |
Mar 09, 2021 | 89.55 | 90.19 | 85.85 | 88.30 | 233,781 | -0.78(-0.87%) |
Mar 08, 2021 | 87.87 | 90.01 | 87.44 | 89.08 | 276,219 | +2.31(+2.67%) |
Mar 05, 2021 | 85.38 | 87.02 | 84.41 | 86.77 | 353,048 | +3.17(+3.80%) |
Mar 04, 2021 | 84.52 | 86.75 | 82.32 | 83.59 | 305,352 | -0.93(-1.10%) |
Mar 03, 2021 | 82.21 | 85.69 | 81.83 | 84.52 | 238,273 | +2.97(+3.64%) |
Mar 02, 2021 | 82.29 | 82.37 | 80.74 | 81.55 | 209,309 | -1.35(-1.63%) |