Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.77 | 94.81 | 93.57 | 93.59 | 91,869 | +0.08(+0.08%) |
May 27, 2021 | 93.41 | 94.46 | 92.94 | 93.51 | 177,329 | +0.79(+0.86%) |
May 26, 2021 | 91.54 | 93.25 | 91.54 | 92.72 | 127,815 | +1.46(+1.60%) |
May 25, 2021 | 90.69 | 91.80 | 90.39 | 91.26 | 146,255 | +0.74(+0.82%) |
May 24, 2021 | 90.80 | 91.42 | 90.23 | 90.52 | 65,016 | +0.01(+0.01%) |
May 21, 2021 | 91.81 | 92.78 | 90.51 | 90.51 | 99,553 | -0.40(-0.44%) |
May 20, 2021 | 90.40 | 91.25 | 90.11 | 90.91 | 98,187 | +0.59(+0.65%) |
May 19, 2021 | 89.48 | 90.57 | 88.59 | 90.32 | 67,351 | -0.31(-0.35%) |
May 18, 2021 | 92.67 | 93.37 | 90.62 | 90.63 | 106,849 | -2.05(-2.21%) |
May 17, 2021 | 91.22 | 93.31 | 90.43 | 92.69 | 149,914 | +1.17(+1.28%) |
May 14, 2021 | 91.38 | 91.86 | 90.78 | 91.51 | 112,056 | +1.32(+1.46%) |
May 13, 2021 | 88.29 | 90.80 | 88.29 | 90.19 | 130,204 | +2.31(+2.62%) |
May 12, 2021 | 89.49 | 89.95 | 87.27 | 87.89 | 167,688 | -2.57(-2.84%) |
May 11, 2021 | 88.53 | 91.30 | 87.52 | 90.46 | 344,105 | +1.21(+1.36%) |
May 10, 2021 | 89.65 | 90.35 | 88.73 | 89.25 | 207,130 | -0.55(-0.61%) |
May 07, 2021 | 89.95 | 90.70 | 89.22 | 89.79 | 223,273 | +0.12(+0.13%) |
May 06, 2021 | 89.48 | 90.52 | 89.03 | 89.68 | 213,688 | -0.14(-0.15%) |
May 05, 2021 | 89.81 | 91.92 | 89.06 | 89.81 | 289,278 | -0.82(-0.91%) |
May 04, 2021 | 89.71 | 90.88 | 88.93 | 90.63 | 137,016 | +0.32(+0.36%) |
May 03, 2021 | 91.98 | 92.09 | 89.63 | 90.31 | 209,878 | -0.97(-1.06%) |
Apr 30, 2021 | 91.15 | 92.19 | 90.39 | 91.28 | 371,907 | -0.45(-0.49%) |
Apr 29, 2021 | 93.33 | 93.33 | 91.21 | 91.73 | 97,467 | -1.04(-1.12%) |
Apr 28, 2021 | 92.89 | 93.96 | 92.65 | 92.76 | 120,689 | -0.66(-0.71%) |
Apr 27, 2021 | 94.03 | 94.69 | 92.44 | 93.43 | 161,474 | -0.61(-0.64%) |
Apr 26, 2021 | 96.33 | 97.20 | 93.60 | 94.03 | 155,344 | -1.30(-1.36%) |
Apr 23, 2021 | 93.86 | 96.08 | 93.46 | 95.33 | 153,674 | +1.87(+2.00%) |
Apr 22, 2021 | 93.39 | 94.04 | 92.40 | 93.47 | 131,308 | +0.82(+0.89%) |
Apr 21, 2021 | 88.96 | 93.35 | 88.89 | 92.65 | 172,960 | +4.12(+4.66%) |
Apr 20, 2021 | 91.52 | 92.31 | 87.98 | 88.52 | 322,105 | -5.90(-6.25%) |
Apr 19, 2021 | 93.39 | 94.57 | 91.62 | 94.43 | 176,517 | +0.74(+0.79%) |
Apr 16, 2021 | 94.13 | 94.77 | 93.33 | 93.68 | 146,512 | -0.03(-0.03%) |
Apr 15, 2021 | 93.82 | 94.49 | 92.65 | 93.71 | 82,066 | +0.71(+0.77%) |
Apr 14, 2021 | 93.00 | 94.59 | 92.86 | 93.00 | 125,027 | +0.64(+0.69%) |
Apr 13, 2021 | 92.39 | 92.85 | 91.17 | 92.36 | 121,951 | -0.29(-0.32%) |
Apr 12, 2021 | 92.92 | 93.65 | 92.07 | 92.66 | 137,177 | -0.55(-0.59%) |
Apr 09, 2021 | 92.89 | 94.09 | 92.25 | 93.20 | 147,535 | +0.72(+0.78%) |
Apr 08, 2021 | 94.91 | 95.14 | 91.65 | 92.48 | 199,086 | -1.86(-1.97%) |
Apr 07, 2021 | 95.65 | 95.79 | 93.63 | 94.34 | 268,750 | -1.67(-1.74%) |
Apr 06, 2021 | 95.26 | 96.38 | 95.10 | 96.01 | 141,257 | +1.29(+1.36%) |
Apr 05, 2021 | 94.42 | 95.64 | 93.38 | 94.72 | 130,072 | +0.96(+1.02%) |
Apr 01, 2021 | 91.83 | 94.20 | 91.83 | 93.76 | 179,559 | +2.80(+3.07%) |
Mar 31, 2021 | 92.33 | 94.01 | 90.97 | 90.97 | 302,524 | -1.12(-1.22%) |
Mar 30, 2021 | 90.44 | 92.47 | 89.11 | 92.09 | 212,572 | +1.60(+1.77%) |
Mar 29, 2021 | 93.47 | 94.50 | 90.35 | 90.49 | 254,365 | -3.42(-3.64%) |
Mar 26, 2021 | 93.35 | 93.93 | 92.22 | 93.91 | 196,440 | +1.37(+1.48%) |
Mar 25, 2021 | 89.98 | 92.87 | 89.70 | 92.54 | 146,949 | +1.65(+1.82%) |
Mar 24, 2021 | 92.51 | 93.54 | 90.78 | 90.89 | 206,723 | -0.74(-0.81%) |
Mar 23, 2021 | 92.37 | 93.82 | 90.94 | 91.63 | 222,121 | -1.22(-1.32%) |
Mar 22, 2021 | 93.11 | 94.24 | 90.96 | 92.85 | 280,120 | +0.02(+0.02%) |
Mar 19, 2021 | 94.39 | 95.13 | 92.49 | 92.83 | 854,620 | -1.74(-1.84%) |
Mar 18, 2021 | 96.67 | 98.07 | 94.03 | 94.57 | 158,150 | -3.06(-3.13%) |
Mar 17, 2021 | 97.48 | 98.13 | 95.45 | 97.63 | 206,203 | -0.22(-0.22%) |
Mar 16, 2021 | 100.38 | 100.38 | 97.54 | 97.85 | 183,428 | -2.19(-2.19%) |
Mar 15, 2021 | 102.00 | 102.00 | 98.20 | 100.04 | 213,478 | -2.23(-2.18%) |
Mar 12, 2021 | 101.50 | 102.87 | 101.36 | 102.27 | 110,293 | +0.48(+0.47%) |
Mar 11, 2021 | 102.72 | 103.01 | 101.49 | 101.79 | 156,769 | +0.61(+0.60%) |
Mar 10, 2021 | 100.53 | 101.76 | 100.22 | 101.18 | 103,541 | +0.96(+0.96%) |
Mar 09, 2021 | 99.78 | 102.27 | 99.23 | 100.22 | 157,001 | +2.01(+2.05%) |
Mar 08, 2021 | 98.27 | 100.18 | 96.80 | 98.21 | 144,695 | +0.11(+0.11%) |
Mar 05, 2021 | 97.52 | 98.32 | 93.92 | 98.10 | 209,434 | +2.44(+2.55%) |
Mar 04, 2021 | 99.03 | 99.23 | 95.16 | 95.66 | 218,726 | -4.15(-4.16%) |
Mar 03, 2021 | 102.89 | 103.04 | 99.66 | 99.81 | 195,276 | -1.98(-1.95%) |
Mar 02, 2021 | 103.44 | 103.44 | 100.83 | 101.80 | 146,777 | -1.46(-1.41%) |