Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.29 | 95.81 | 92.73 | 95.27 | 1,380,650 | +1.56(+1.67%) |
May 27, 2021 | 95.15 | 95.15 | 93.23 | 93.71 | 1,215,715 | -0.76(-0.80%) |
May 26, 2021 | 92.52 | 94.72 | 92.19 | 94.47 | 554,410 | +2.48(+2.69%) |
May 25, 2021 | 93.84 | 94.57 | 91.80 | 91.99 | 531,493 | -1.72(-1.84%) |
May 24, 2021 | 92.59 | 94.22 | 91.72 | 93.71 | 917,744 | +2.36(+2.58%) |
May 21, 2021 | 92.21 | 93.66 | 91.05 | 91.35 | 941,194 | -0.46(-0.50%) |
May 20, 2021 | 92.68 | 93.62 | 91.52 | 91.82 | 1,391,468 | -1.27(-1.36%) |
May 19, 2021 | 91.47 | 93.11 | 90.11 | 93.09 | 652,326 | +0.29(+0.32%) |
May 18, 2021 | 94.41 | 94.41 | 92.30 | 92.79 | 950,675 | -1.12(-1.19%) |
May 17, 2021 | 95.40 | 95.79 | 91.90 | 93.91 | 865,728 | +1.06(+1.14%) |
May 14, 2021 | 91.46 | 93.37 | 91.39 | 92.85 | 915,621 | +1.65(+1.81%) |
May 13, 2021 | 90.05 | 91.91 | 89.41 | 91.20 | 710,593 | +1.42(+1.58%) |
May 12, 2021 | 93.73 | 94.21 | 89.54 | 89.78 | 783,491 | -4.48(-4.75%) |
May 11, 2021 | 93.85 | 95.10 | 92.05 | 94.26 | 1,059,385 | -1.38(-1.44%) |
May 10, 2021 | 98.00 | 98.49 | 95.59 | 95.63 | 851,945 | -2.95(-2.99%) |
May 07, 2021 | 97.44 | 99.34 | 96.63 | 98.58 | 571,504 | +1.23(+1.27%) |
May 06, 2021 | 98.89 | 99.71 | 95.22 | 97.35 | 1,304,390 | -1.36(-1.38%) |
May 05, 2021 | 100.99 | 100.99 | 97.55 | 98.71 | 784,487 | -2.07(-2.05%) |
May 04, 2021 | 101.01 | 102.70 | 99.49 | 100.78 | 1,011,321 | -0.42(-0.42%) |
May 03, 2021 | 101.86 | 103.08 | 100.07 | 101.20 | 870,076 | +0.37(+0.36%) |
Apr 30, 2021 | 99.40 | 104.35 | 98.74 | 100.83 | 1,863,097 | +3.12(+3.19%) |
Apr 29, 2021 | 96.21 | 98.87 | 95.75 | 97.72 | 907,645 | +2.76(+2.91%) |
Apr 28, 2021 | 94.16 | 95.26 | 93.28 | 94.95 | 750,280 | +0.40(+0.42%) |
Apr 27, 2021 | 93.24 | 95.24 | 92.83 | 94.56 | 839,861 | +0.49(+0.52%) |
Apr 26, 2021 | 95.29 | 95.86 | 93.66 | 94.07 | 728,092 | -0.49(-0.52%) |
Apr 23, 2021 | 96.01 | 96.01 | 92.78 | 94.56 | 736,047 | -0.50(-0.53%) |
Apr 22, 2021 | 92.96 | 95.53 | 92.60 | 95.06 | 582,214 | +2.07(+2.23%) |
Apr 21, 2021 | 91.44 | 93.26 | 90.70 | 92.99 | 566,666 | +1.45(+1.59%) |
Apr 20, 2021 | 91.89 | 92.36 | 89.19 | 91.53 | 683,038 | -0.64(-0.70%) |
Apr 19, 2021 | 93.40 | 93.70 | 91.86 | 92.17 | 491,935 | -1.04(-1.11%) |
Apr 16, 2021 | 91.66 | 93.45 | 91.66 | 93.21 | 717,155 | +1.93(+2.12%) |
Apr 15, 2021 | 91.69 | 91.69 | 89.81 | 91.28 | 575,169 | +0.27(+0.30%) |
Apr 14, 2021 | 90.38 | 92.75 | 90.38 | 91.01 | 862,669 | +0.66(+0.73%) |
Apr 13, 2021 | 92.30 | 92.85 | 90.29 | 90.35 | 955,935 | -1.57(-1.71%) |
Apr 12, 2021 | 94.64 | 94.64 | 91.58 | 91.92 | 850,560 | -1.79(-1.91%) |
Apr 09, 2021 | 92.92 | 93.80 | 91.70 | 93.71 | 426,345 | +0.56(+0.60%) |
Apr 08, 2021 | 93.97 | 93.98 | 92.16 | 93.15 | 728,677 | +0.30(+0.32%) |
Apr 07, 2021 | 92.51 | 94.02 | 91.80 | 92.85 | 710,177 | -0.17(-0.18%) |
Apr 06, 2021 | 92.15 | 94.94 | 91.91 | 93.02 | 814,007 | +1.72(+1.89%) |
Apr 05, 2021 | 91.86 | 91.86 | 90.03 | 91.30 | 564,226 | +0.58(+0.64%) |
Apr 01, 2021 | 90.71 | 91.18 | 89.79 | 90.71 | 672,578 | +0.32(+0.35%) |
Mar 31, 2021 | 90.65 | 92.10 | 90.30 | 90.39 | 620,007 | -0.46(-0.51%) |
Mar 30, 2021 | 89.24 | 90.86 | 89.24 | 90.86 | 469,109 | +1.28(+1.43%) |
Mar 29, 2021 | 91.60 | 92.64 | 89.16 | 89.57 | 517,768 | -2.54(-2.76%) |
Mar 26, 2021 | 91.19 | 92.17 | 90.05 | 92.12 | 556,360 | +1.22(+1.35%) |
Mar 25, 2021 | 85.59 | 91.65 | 84.41 | 90.89 | 966,639 | +5.23(+6.10%) |
Mar 24, 2021 | 88.29 | 88.93 | 85.66 | 85.66 | 505,425 | -1.06(-1.23%) |
Mar 23, 2021 | 87.55 | 88.66 | 86.31 | 86.73 | 727,521 | -1.68(-1.90%) |
Mar 22, 2021 | 91.55 | 91.55 | 87.85 | 88.41 | 685,996 | -1.77(-1.96%) |
Mar 19, 2021 | 89.28 | 91.94 | 88.58 | 90.18 | 1,608,054 | -0.43(-0.48%) |
Mar 18, 2021 | 91.38 | 93.29 | 90.48 | 90.61 | 867,987 | -0.98(-1.07%) |
Mar 17, 2021 | 89.13 | 92.10 | 88.61 | 91.59 | 904,554 | +2.30(+2.57%) |
Mar 16, 2021 | 92.47 | 92.47 | 89.16 | 89.29 | 799,403 | -3.29(-3.55%) |
Mar 15, 2021 | 92.33 | 93.88 | 91.58 | 92.58 | 734,953 | +0.47(+0.51%) |
Mar 12, 2021 | 90.67 | 92.25 | 90.25 | 92.11 | 682,343 | +1.89(+2.10%) |
Mar 11, 2021 | 88.89 | 90.88 | 88.22 | 90.22 | 1,051,069 | +0.57(+0.63%) |
Mar 10, 2021 | 87.11 | 90.44 | 87.01 | 89.65 | 598,846 | +2.75(+3.17%) |
Mar 09, 2021 | 90.74 | 91.01 | 86.90 | 86.90 | 553,615 | -2.84(-3.16%) |
Mar 08, 2021 | 88.80 | 91.35 | 88.45 | 89.73 | 911,543 | +1.73(+1.97%) |
Mar 05, 2021 | 87.39 | 88.27 | 84.32 | 88.00 | 871,157 | +1.59(+1.84%) |
Mar 04, 2021 | 88.12 | 89.13 | 84.44 | 86.41 | 835,244 | -1.88(-2.13%) |
Mar 03, 2021 | 87.45 | 89.74 | 86.63 | 88.29 | 1,308,710 | +1.82(+2.10%) |
Mar 02, 2021 | 86.20 | 87.66 | 84.50 | 86.47 | 1,349,038 | -0.02(-0.02%) |