Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.83 | 93.83 | 92.86 | 93.08 | 31,651 | -0.53(-0.57%) |
May 27, 2021 | 93.40 | 93.61 | 93.28 | 93.61 | 2,314 | +1.44(+1.56%) |
May 26, 2021 | 91.45 | 92.17 | 91.45 | 92.17 | 2,446 | +0.52(+0.56%) |
May 25, 2021 | 92.23 | 93.06 | 91.65 | 91.65 | 3,016 | -0.50(-0.54%) |
May 24, 2021 | 92.39 | 92.46 | 91.90 | 92.15 | 19,325 | +0.19(+0.20%) |
May 21, 2021 | 91.94 | 92.56 | 91.51 | 91.96 | 4,519 | +1.16(+1.28%) |
May 20, 2021 | 90.88 | 90.95 | 90.55 | 90.80 | 4,608 | -0.76(-0.83%) |
May 19, 2021 | 91.43 | 91.56 | 90.30 | 91.56 | 27,308 | -1.96(-2.09%) |
May 18, 2021 | 94.19 | 94.19 | 93.52 | 93.52 | 6,535 | -0.65(-0.69%) |
May 17, 2021 | 94.09 | 94.24 | 93.20 | 94.17 | 4,862 | -0.32(-0.34%) |
May 14, 2021 | 93.57 | 94.62 | 93.57 | 94.49 | 10,571 | +1.72(+1.85%) |
May 13, 2021 | 90.11 | 93.24 | 90.11 | 92.77 | 304,442 | +2.88(+3.21%) |
May 12, 2021 | 93.11 | 93.11 | 89.78 | 89.89 | 8,394 | -3.27(-3.51%) |
May 11, 2021 | 92.94 | 93.49 | 92.60 | 93.16 | 6,453 | -1.59(-1.68%) |
May 10, 2021 | 96.58 | 96.95 | 94.76 | 94.76 | 10,823 | -1.36(-1.41%) |
May 07, 2021 | 95.03 | 96.12 | 95.03 | 96.12 | 5,993 | +1.60(+1.69%) |
May 06, 2021 | 94.28 | 94.52 | 94.02 | 94.52 | 2,668 | +0.33(+0.35%) |
May 05, 2021 | 94.16 | 94.59 | 93.47 | 94.19 | 9,094 | -0.16(-0.17%) |
May 04, 2021 | 93.78 | 94.36 | 93.15 | 94.34 | 12,108 | -0.07(-0.08%) |
May 03, 2021 | 93.77 | 94.84 | 93.51 | 94.42 | 14,275 | +0.85(+0.91%) |
Apr 30, 2021 | 93.80 | 93.80 | 93.57 | 93.57 | 1,740 | -0.70(-0.75%) |
Apr 29, 2021 | 94.96 | 94.96 | 94.13 | 94.27 | 6,579 | +0.13(+0.13%) |
Apr 28, 2021 | 93.86 | 94.14 | 93.55 | 94.14 | 91,553 | +0.04(+0.04%) |
Apr 27, 2021 | 94.27 | 94.38 | 93.78 | 94.10 | 3,507 | +0.35(+0.37%) |
Apr 26, 2021 | 94.23 | 94.51 | 93.76 | 93.76 | 3,965 | +0.11(+0.12%) |
Apr 23, 2021 | 92.59 | 93.88 | 92.59 | 93.64 | 3,992 | +1.51(+1.64%) |
Apr 22, 2021 | 92.33 | 93.26 | 91.81 | 92.13 | 6,006 | +0.31(+0.33%) |
Apr 21, 2021 | 89.84 | 91.83 | 89.84 | 91.83 | 3,677 | +1.82(+2.02%) |
Apr 20, 2021 | 91.82 | 91.82 | 89.80 | 90.01 | 4,069 | -1.98(-2.16%) |
Apr 19, 2021 | 92.96 | 92.96 | 91.56 | 91.99 | 5,896 | -1.19(-1.27%) |
Apr 16, 2021 | 93.06 | 93.37 | 92.71 | 93.18 | 2,661 | +0.47(+0.51%) |
Apr 15, 2021 | 92.03 | 92.74 | 92.03 | 92.71 | 12,627 | +0.30(+0.33%) |
Apr 14, 2021 | 92.07 | 93.03 | 92.07 | 92.40 | 3,208 | +0.73(+0.80%) |
Apr 13, 2021 | 92.39 | 92.44 | 90.92 | 91.67 | 8,505 | -1.20(-1.29%) |
Apr 12, 2021 | 92.58 | 92.99 | 92.07 | 92.87 | 19,058 | +0.35(+0.38%) |
Apr 09, 2021 | 92.17 | 92.53 | 91.68 | 92.52 | 13,819 | +0.76(+0.83%) |
Apr 08, 2021 | 91.50 | 91.78 | 90.29 | 91.76 | 6,723 | +0.62(+0.68%) |
Apr 07, 2021 | 93.40 | 93.40 | 91.02 | 91.13 | 11,957 | -1.90(-2.05%) |
Apr 06, 2021 | 93.25 | 94.12 | 93.02 | 93.04 | 21,311 | -0.04(-0.04%) |
Apr 05, 2021 | 93.44 | 93.72 | 92.71 | 93.08 | 21,194 | +0.80(+0.87%) |
Apr 01, 2021 | 91.77 | 92.43 | 91.44 | 92.28 | 8,394 | +0.64(+0.70%) |
Mar 31, 2021 | 91.68 | 91.96 | 90.53 | 91.63 | 8,488 | +0.71(+0.78%) |
Mar 30, 2021 | 89.46 | 91.37 | 88.92 | 90.92 | 4,301 | +1.58(+1.77%) |
Mar 29, 2021 | 91.26 | 91.84 | 89.34 | 89.34 | 9,527 | -1.99(-2.17%) |
Mar 26, 2021 | 89.83 | 91.33 | 89.41 | 91.33 | 23,442 | +2.46(+2.77%) |
Mar 25, 2021 | 86.53 | 88.87 | 85.56 | 88.87 | 6,574 | +1.56(+1.78%) |
Mar 24, 2021 | 88.41 | 89.51 | 87.31 | 87.31 | 6,446 | -0.08(-0.09%) |
Mar 23, 2021 | 89.86 | 90.28 | 87.04 | 87.39 | 16,089 | -3.34(-3.68%) |
Mar 22, 2021 | 93.94 | 93.94 | 90.27 | 90.73 | 18,089 | -1.44(-1.56%) |
Mar 19, 2021 | 92.98 | 92.98 | 91.03 | 92.17 | 8,415 | -0.47(-0.50%) |
Mar 18, 2021 | 93.99 | 95.28 | 92.48 | 92.64 | 9,364 | -1.35(-1.44%) |
Mar 17, 2021 | 93.15 | 94.10 | 92.83 | 93.99 | 6,419 | +0.42(+0.45%) |
Mar 16, 2021 | 95.11 | 95.11 | 93.40 | 93.57 | 12,383 | -1.75(-1.83%) |
Mar 15, 2021 | 95.81 | 95.99 | 93.84 | 95.32 | 19,013 | -0.16(-0.16%) |
Mar 12, 2021 | 94.61 | 95.54 | 94.61 | 95.47 | 14,470 | +1.02(+1.08%) |
Mar 11, 2021 | 94.97 | 94.97 | 93.86 | 94.45 | 32,711 | +0.99(+1.06%) |
Mar 10, 2021 | 92.60 | 93.71 | 92.60 | 93.46 | 16,121 | +1.93(+2.10%) |
Mar 09, 2021 | 92.69 | 92.72 | 91.43 | 91.54 | 19,205 | +0.19(+0.21%) |
Mar 08, 2021 | 90.17 | 92.28 | 90.17 | 91.34 | 21,645 | +1.52(+1.69%) |
Mar 05, 2021 | 88.32 | 89.82 | 86.54 | 89.82 | 29,555 | +2.25(+2.57%) |
Mar 04, 2021 | 90.00 | 90.00 | 86.72 | 87.57 | 19,883 | -2.66(-2.95%) |
Mar 03, 2021 | 89.55 | 90.90 | 89.33 | 90.23 | 4,644 | +1.51(+1.70%) |
Mar 02, 2021 | 89.03 | 89.31 | 88.60 | 88.72 | 8,479 | -1.13(-1.26%) |