Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.20 | 93.34 | 92.21 | 93.10 | 130,303 | +0.59(+0.64%) |
May 27, 2021 | 93.60 | 93.92 | 92.29 | 92.51 | 280,510 | -0.63(-0.68%) |
May 26, 2021 | 93.31 | 93.95 | 92.67 | 93.14 | 389,509 | +0.12(+0.13%) |
May 25, 2021 | 93.57 | 94.37 | 92.77 | 93.02 | 225,077 | -0.64(-0.68%) |
May 24, 2021 | 94.00 | 94.18 | 93.23 | 93.66 | 139,983 | -0.05(-0.05%) |
May 21, 2021 | 94.00 | 94.73 | 93.33 | 93.71 | 197,119 | +0.40(+0.43%) |
May 20, 2021 | 92.69 | 93.41 | 91.91 | 93.31 | 245,709 | +0.96(+1.04%) |
May 19, 2021 | 91.63 | 92.38 | 89.99 | 92.35 | 240,463 | -0.36(-0.39%) |
May 18, 2021 | 94.15 | 94.58 | 92.68 | 92.71 | 173,327 | -1.12(-1.19%) |
May 17, 2021 | 93.43 | 93.91 | 92.22 | 93.83 | 168,870 | +0.04(+0.04%) |
May 14, 2021 | 93.52 | 94.42 | 93.08 | 93.79 | 330,459 | +1.27(+1.37%) |
May 13, 2021 | 90.34 | 92.64 | 89.94 | 92.52 | 429,934 | +2.88(+3.21%) |
May 12, 2021 | 92.18 | 92.53 | 89.49 | 89.64 | 319,608 | -2.89(-3.12%) |
May 11, 2021 | 92.45 | 93.55 | 91.42 | 92.53 | 324,271 | -1.27(-1.35%) |
May 10, 2021 | 94.90 | 96.47 | 93.75 | 93.80 | 382,600 | -0.59(-0.63%) |
May 07, 2021 | 93.71 | 94.77 | 93.57 | 94.39 | 382,480 | +0.88(+0.94%) |
May 06, 2021 | 94.52 | 96.11 | 92.04 | 93.51 | 372,157 | -0.27(-0.29%) |
May 05, 2021 | 93.78 | 96.19 | 89.00 | 93.78 | 585,488 | +5.33(+6.03%) |
May 04, 2021 | 89.29 | 89.76 | 88.26 | 88.45 | 385,121 | -0.99(-1.11%) |
May 03, 2021 | 89.58 | 90.30 | 88.93 | 89.44 | 315,758 | +0.48(+0.54%) |
Apr 30, 2021 | 89.32 | 89.58 | 88.31 | 88.96 | 246,400 | -0.93(-1.03%) |
Apr 29, 2021 | 89.96 | 90.48 | 89.42 | 89.89 | 143,243 | +0.59(+0.66%) |
Apr 28, 2021 | 88.52 | 89.34 | 88.08 | 89.30 | 111,274 | +0.78(+0.88%) |
Apr 27, 2021 | 88.90 | 89.48 | 87.85 | 88.52 | 127,565 | -0.23(-0.26%) |
Apr 26, 2021 | 89.20 | 89.70 | 88.55 | 88.75 | 134,779 | -0.16(-0.18%) |
Apr 23, 2021 | 87.33 | 89.14 | 87.07 | 88.91 | 172,400 | +1.68(+1.93%) |
Apr 22, 2021 | 88.15 | 88.36 | 87.02 | 87.23 | 142,901 | -0.52(-0.59%) |
Apr 21, 2021 | 86.40 | 88.08 | 86.40 | 87.75 | 197,268 | +1.23(+1.42%) |
Apr 20, 2021 | 88.12 | 89.10 | 86.17 | 86.52 | 199,283 | -2.22(-2.50%) |
Apr 19, 2021 | 88.81 | 89.23 | 87.78 | 88.74 | 213,911 | -0.04(-0.05%) |
Apr 16, 2021 | 88.73 | 89.19 | 87.68 | 88.78 | 204,500 | +0.69(+0.78%) |
Apr 15, 2021 | 88.15 | 88.34 | 87.26 | 88.09 | 180,452 | +0.69(+0.79%) |
Apr 14, 2021 | 86.46 | 87.71 | 86.46 | 87.40 | 165,044 | +1.10(+1.27%) |
Apr 13, 2021 | 87.43 | 87.57 | 86.02 | 86.30 | 229,926 | -1.62(-1.84%) |
Apr 12, 2021 | 88.84 | 89.74 | 87.51 | 87.92 | 269,272 | -0.36(-0.41%) |
Apr 09, 2021 | 87.96 | 88.73 | 86.85 | 88.28 | 172,100 | +0.16(+0.18%) |
Apr 08, 2021 | 86.84 | 88.32 | 86.20 | 88.12 | 315,556 | +1.11(+1.28%) |
Apr 07, 2021 | 87.05 | 87.66 | 86.03 | 87.01 | 263,111 | -0.38(-0.43%) |
Apr 06, 2021 | 86.75 | 88.39 | 86.75 | 87.39 | 246,138 | +0.64(+0.74%) |
Apr 05, 2021 | 87.17 | 87.36 | 86.09 | 86.75 | 176,274 | +0.60(+0.70%) |
Apr 01, 2021 | 84.42 | 86.38 | 83.56 | 86.15 | 332,500 | +2.09(+2.49%) |
Mar 31, 2021 | 85.37 | 86.17 | 83.77 | 84.06 | 332,705 | -0.74(-0.87%) |
Mar 30, 2021 | 84.64 | 85.43 | 84.07 | 84.80 | 194,924 | +0.26(+0.31%) |
Mar 29, 2021 | 86.03 | 87.76 | 84.36 | 84.54 | 242,480 | -2.35(-2.70%) |
Mar 26, 2021 | 86.19 | 87.19 | 84.94 | 86.89 | 183,900 | +1.59(+1.86%) |
Mar 25, 2021 | 82.24 | 85.50 | 81.30 | 85.30 | 300,084 | +2.51(+3.03%) |
Mar 24, 2021 | 82.84 | 84.87 | 82.08 | 82.79 | 482,632 | +0.42(+0.51%) |
Mar 23, 2021 | 84.02 | 84.27 | 81.97 | 82.37 | 430,437 | -2.57(-3.03%) |
Mar 22, 2021 | 86.22 | 86.50 | 84.61 | 84.94 | 285,948 | -1.58(-1.83%) |
Mar 19, 2021 | 87.94 | 88.50 | 86.39 | 86.52 | 429,200 | -1.49(-1.69%) |
Mar 18, 2021 | 89.06 | 89.83 | 87.92 | 88.01 | 298,874 | -1.17(-1.31%) |
Mar 17, 2021 | 88.40 | 89.27 | 87.61 | 89.18 | 209,538 | +0.59(+0.67%) |
Mar 16, 2021 | 89.51 | 90.02 | 88.33 | 88.59 | 173,211 | -0.91(-1.02%) |
Mar 15, 2021 | 90.09 | 90.39 | 88.21 | 89.50 | 257,186 | -0.70(-0.78%) |
Mar 12, 2021 | 89.59 | 90.47 | 89.13 | 90.20 | 434,400 | +0.42(+0.47%) |
Mar 11, 2021 | 90.21 | 90.85 | 88.71 | 89.78 | 296,708 | -0.18(-0.20%) |
Mar 10, 2021 | 90.43 | 91.94 | 89.91 | 89.96 | 331,482 | -0.06(-0.07%) |
Mar 09, 2021 | 90.15 | 91.93 | 89.10 | 90.02 | 485,937 | +1.02(+1.15%) |
Mar 08, 2021 | 87.55 | 90.98 | 87.01 | 89.00 | 473,848 | +2.04(+2.35%) |
Mar 05, 2021 | 87.06 | 87.17 | 84.49 | 86.96 | 358,100 | +1.54(+1.80%) |
Mar 04, 2021 | 85.98 | 87.22 | 84.14 | 85.42 | 278,346 | -0.45(-0.52%) |
Mar 03, 2021 | 84.32 | 86.77 | 84.25 | 85.87 | 350,319 | +1.57(+1.86%) |
Mar 02, 2021 | 86.77 | 87.25 | 84.00 | 84.30 | 395,121 | -2.92(-3.35%) |