Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.83 | 91.83 | 87.31 | 87.31 | 873 | +0.21(+0.24%) |
May 27, 2021 | 87.67 | 87.67 | 87.10 | 87.10 | 1,978 | -0.99(-1.12%) |
May 26, 2021 | 88.43 | 92.05 | 87.91 | 88.09 | 4,125 | +0.38(+0.43%) |
May 25, 2021 | 88.00 | 88.33 | 87.69 | 87.71 | 2,268 | -0.08(-0.09%) |
May 24, 2021 | 87.79 | 87.79 | 87.79 | 87.79 | 685 | +0.68(+0.78%) |
May 21, 2021 | 88.19 | 88.19 | 87.11 | 87.11 | 679 | -0.31(-0.35%) |
May 20, 2021 | 88.16 | 88.16 | 87.42 | 87.42 | 1,676 | +0.47(+0.54%) |
May 19, 2021 | 87.49 | 87.52 | 86.95 | 86.95 | 2,811 | -2.21(-2.48%) |
May 18, 2021 | 88.79 | 89.43 | 88.69 | 89.16 | 5,886 | +0.74(+0.84%) |
May 17, 2021 | 88.42 | 88.42 | 88.42 | 88.42 | 805 | -0.44(-0.50%) |
May 14, 2021 | 89.41 | 89.41 | 88.86 | 88.86 | 900 | +1.16(+1.32%) |
May 13, 2021 | 87.26 | 88.19 | 87.26 | 87.70 | 960 | -1.35(-1.52%) |
May 12, 2021 | 89.42 | 89.95 | 89.05 | 89.05 | 1,693 | -2.00(-2.20%) |
May 11, 2021 | 90.80 | 91.05 | 90.34 | 91.05 | 3,621 | -1.06(-1.15%) |
May 10, 2021 | 92.18 | 92.70 | 92.11 | 92.11 | 3,636 | -4.99(-5.14%) |
May 07, 2021 | 97.10 | 97.10 | 97.10 | 97.10 | 426 | +4.13(+4.44%) |
May 06, 2021 | 95.55 | 95.55 | 92.44 | 92.97 | 1,858 | -0.37(-0.40%) |
May 05, 2021 | 94.15 | 94.15 | 93.10 | 93.34 | 2,258 | +0.41(+0.44%) |
May 04, 2021 | 92.49 | 92.93 | 88.56 | 92.93 | 4,633 | -1.79(-1.89%) |
May 03, 2021 | 92.86 | 94.72 | 92.86 | 94.72 | 780 | +2.22(+2.40%) |
Apr 30, 2021 | 93.44 | 93.44 | 92.22 | 92.50 | 1,700 | -1.06(-1.13%) |
Apr 29, 2021 | 93.53 | 93.56 | 93.53 | 93.56 | 650 | -0.60(-0.64%) |
Apr 28, 2021 | 94.08 | 94.66 | 94.08 | 94.16 | 890 | +0.88(+0.94%) |
Apr 27, 2021 | 93.57 | 93.57 | 93.28 | 93.28 | 1,891 | +0.18(+0.19%) |
Apr 26, 2021 | 93.64 | 93.64 | 93.10 | 93.10 | 925 | +0.67(+0.73%) |
Apr 23, 2021 | 93.13 | 93.13 | 92.42 | 92.42 | 800 | +0.47(+0.51%) |
Apr 22, 2021 | 96.27 | 96.27 | 91.89 | 91.95 | 1,552 | -0.95(-1.02%) |
Apr 21, 2021 | 93.19 | 93.19 | 92.85 | 92.90 | 872 | +1.23(+1.34%) |
Apr 20, 2021 | 92.17 | 92.17 | 91.67 | 91.67 | 1,062 | -2.65(-2.81%) |
Apr 19, 2021 | 94.32 | 94.32 | 94.32 | 1,901 | +0.00(+0.00%) | |
Apr 16, 2021 | 93.35 | 94.32 | 93.35 | 94.32 | 2,400 | +0.59(+0.63%) |
Apr 15, 2021 | 93.73 | 93.73 | 93.73 | 93.73 | 471 | -0.28(-0.30%) |
Apr 14, 2021 | 93.70 | 94.01 | 93.65 | 94.01 | 2,295 | +0.00(+0.00%) |
Apr 13, 2021 | 94.45 | 94.45 | 92.82 | 94.01 | 1,111 | +0.68(+0.73%) |
Apr 12, 2021 | 94.06 | 94.06 | 93.33 | 93.33 | 1,194 | +0.07(+0.08%) |
Apr 09, 2021 | 92.92 | 93.26 | 92.92 | 93.26 | 1,100 | +0.70(+0.75%) |
Apr 08, 2021 | 92.65 | 92.87 | 92.50 | 92.56 | 1,581 | -0.48(-0.52%) |
Apr 07, 2021 | 93.90 | 93.90 | 92.82 | 93.05 | 3,842 | +0.40(+0.43%) |
Apr 06, 2021 | 92.55 | 92.65 | 92.55 | 92.65 | 911 | -1.10(-1.17%) |
Apr 05, 2021 | 93.75 | 93.75 | 93.75 | 93.75 | 1,649 | +1.33(+1.44%) |
Apr 01, 2021 | 92.18 | 92.42 | 91.98 | 92.42 | 1,400 | +0.70(+0.76%) |
Mar 31, 2021 | 91.72 | 91.72 | 91.72 | 91.72 | 589 | -0.26(-0.28%) |
Mar 30, 2021 | 92.16 | 92.16 | 91.98 | 91.98 | 1,323 | +0.17(+0.19%) |
Mar 29, 2021 | 91.69 | 91.81 | 91.69 | 91.81 | 956 | +0.02(+0.02%) |
Mar 26, 2021 | 92.25 | 92.25 | 91.39 | 91.79 | 2,400 | +1.14(+1.26%) |
Mar 25, 2021 | 90.34 | 90.65 | 90.34 | 90.65 | 1,167 | -0.19(-0.21%) |
Mar 24, 2021 | 90.92 | 90.92 | 90.84 | 90.84 | 1,264 | -0.57(-0.62%) |
Mar 23, 2021 | 92.11 | 92.11 | 91.04 | 91.41 | 1,731 | -1.06(-1.15%) |
Mar 22, 2021 | 92.49 | 92.49 | 92.39 | 92.47 | 2,777 | -0.06(-0.06%) |
Mar 19, 2021 | 91.89 | 92.74 | 91.89 | 92.53 | 3,700 | +0.57(+0.62%) |
Mar 18, 2021 | 92.06 | 92.06 | 91.96 | 91.96 | 886 | -0.36(-0.39%) |
Mar 17, 2021 | 91.81 | 92.32 | 91.81 | 92.32 | 2,009 | -0.13(-0.14%) |
Mar 16, 2021 | 90.70 | 92.47 | 90.70 | 92.45 | 2,788 | +1.10(+1.20%) |
Mar 15, 2021 | 90.84 | 91.35 | 90.84 | 91.35 | 2,149 | -0.27(-0.29%) |
Mar 12, 2021 | 90.65 | 91.62 | 90.65 | 91.62 | 1,000 | +0.77(+0.85%) |
Mar 11, 2021 | 90.30 | 90.85 | 90.30 | 90.85 | 1,183 | +0.90(+1.00%) |
Mar 10, 2021 | 89.82 | 90.17 | 89.54 | 89.95 | 3,130 | -0.45(-0.50%) |
Mar 09, 2021 | 90.39 | 90.40 | 90.39 | 90.40 | 1,400 | -0.35(-0.39%) |
Mar 08, 2021 | 88.77 | 93.02 | 88.77 | 90.75 | 1,010 | +3.10(+3.54%) |
Mar 05, 2021 | 87.38 | 87.65 | 87.01 | 87.65 | 1,900 | -0.90(-1.02%) |
Mar 04, 2021 | 89.00 | 89.00 | 88.14 | 88.55 | 1,589 | -0.34(-0.38%) |
Mar 03, 2021 | 88.94 | 89.34 | 88.78 | 88.89 | 2,011 | -0.39(-0.44%) |
Mar 02, 2021 | 89.17 | 89.28 | 89.04 | 89.28 | 1,823 | +2.25(+2.59%) |