Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.48 | 91.72 | 90.07 | 90.28 | 1,006,241 | -0.10(-0.11%) |
May 27, 2021 | 90.95 | 91.54 | 90.21 | 90.38 | 1,632,556 | -0.20(-0.22%) |
May 26, 2021 | 89.33 | 90.59 | 89.30 | 90.58 | 921,265 | +1.12(+1.25%) |
May 25, 2021 | 90.92 | 91.06 | 89.11 | 89.46 | 1,091,457 | -1.47(-1.62%) |
May 24, 2021 | 90.84 | 91.09 | 89.59 | 90.93 | 883,185 | +1.06(+1.18%) |
May 21, 2021 | 89.68 | 91.13 | 89.65 | 89.87 | 2,627,466 | +0.07(+0.07%) |
May 20, 2021 | 90.59 | 91.21 | 89.70 | 89.81 | 1,016,846 | -0.81(-0.89%) |
May 19, 2021 | 90.29 | 90.70 | 88.79 | 90.62 | 1,087,306 | -0.06(-0.06%) |
May 18, 2021 | 92.18 | 92.59 | 90.64 | 90.67 | 710,214 | -1.48(-1.61%) |
May 17, 2021 | 92.63 | 93.04 | 91.77 | 92.15 | 730,312 | -0.70(-0.75%) |
May 14, 2021 | 92.46 | 93.31 | 92.03 | 92.85 | 730,599 | +0.53(+0.57%) |
May 13, 2021 | 90.68 | 92.76 | 90.54 | 92.32 | 718,932 | +1.92(+2.12%) |
May 12, 2021 | 91.33 | 91.89 | 90.29 | 90.40 | 1,164,347 | -1.81(-1.96%) |
May 11, 2021 | 93.99 | 94.17 | 91.21 | 92.21 | 1,025,335 | -2.49(-2.63%) |
May 10, 2021 | 93.05 | 95.52 | 93.00 | 94.70 | 1,502,338 | +2.10(+2.27%) |
May 07, 2021 | 91.25 | 92.85 | 90.57 | 92.60 | 964,427 | +1.39(+1.52%) |
May 06, 2021 | 92.05 | 92.50 | 90.40 | 91.21 | 1,033,867 | -0.79(-0.86%) |
May 05, 2021 | 92.49 | 92.82 | 91.07 | 92.00 | 962,190 | -0.40(-0.43%) |
May 04, 2021 | 93.00 | 93.00 | 91.55 | 92.40 | 1,186,025 | +0.21(+0.23%) |
May 03, 2021 | 90.36 | 93.05 | 90.36 | 92.19 | 1,494,305 | +1.85(+2.05%) |
Apr 30, 2021 | 90.70 | 91.68 | 89.57 | 90.34 | 2,489,115 | -0.33(-0.36%) |
Apr 29, 2021 | 87.41 | 90.67 | 87.10 | 90.66 | 1,765,353 | +3.54(+4.06%) |
Apr 28, 2021 | 87.38 | 88.40 | 85.61 | 87.13 | 2,676,362 | -2.75(-3.06%) |
Apr 27, 2021 | 91.38 | 92.36 | 89.66 | 89.88 | 1,886,624 | -1.44(-1.58%) |
Apr 26, 2021 | 93.63 | 93.70 | 90.96 | 91.32 | 1,068,937 | -1.53(-1.64%) |
Apr 23, 2021 | 92.64 | 93.33 | 91.97 | 92.85 | 902,817 | +0.57(+0.62%) |
Apr 22, 2021 | 91.92 | 93.09 | 91.59 | 92.28 | 875,534 | +0.20(+0.22%) |
Apr 21, 2021 | 92.76 | 93.59 | 91.83 | 92.08 | 1,033,803 | -0.49(-0.53%) |
Apr 20, 2021 | 92.09 | 92.75 | 91.50 | 92.57 | 756,847 | +0.78(+0.85%) |
Apr 19, 2021 | 93.57 | 93.57 | 91.51 | 91.79 | 843,677 | -1.97(-2.10%) |
Apr 16, 2021 | 94.33 | 97.10 | 93.33 | 93.76 | 1,665,285 | +0.00(+0.00%) |
Apr 15, 2021 | 92.16 | 94.01 | 91.37 | 93.76 | 1,292,308 | +2.08(+2.27%) |
Apr 14, 2021 | 91.19 | 91.87 | 90.65 | 91.68 | 791,747 | +0.29(+0.32%) |
Apr 13, 2021 | 91.94 | 92.42 | 90.68 | 91.39 | 948,151 | -0.77(-0.84%) |
Apr 12, 2021 | 90.72 | 92.25 | 90.47 | 92.16 | 819,318 | +1.48(+1.63%) |
Apr 09, 2021 | 90.13 | 91.02 | 89.83 | 90.68 | 588,373 | +0.87(+0.97%) |
Apr 08, 2021 | 89.40 | 89.98 | 88.83 | 89.81 | 707,931 | +0.22(+0.25%) |
Apr 07, 2021 | 90.51 | 90.97 | 89.36 | 89.58 | 666,292 | -1.20(-1.32%) |
Apr 06, 2021 | 90.26 | 91.42 | 90.26 | 90.78 | 873,043 | -0.11(-0.12%) |
Apr 05, 2021 | 91.16 | 91.80 | 90.30 | 90.89 | 860,375 | +0.49(+0.55%) |
Apr 01, 2021 | 88.96 | 90.72 | 88.40 | 90.40 | 988,252 | +1.60(+1.80%) |
Mar 31, 2021 | 91.32 | 91.43 | 88.47 | 88.80 | 1,353,640 | -2.21(-2.43%) |
Mar 30, 2021 | 90.73 | 91.55 | 90.63 | 91.02 | 863,883 | +0.37(+0.41%) |
Mar 29, 2021 | 90.91 | 92.03 | 90.01 | 90.64 | 950,613 | -0.27(-0.30%) |
Mar 26, 2021 | 90.13 | 91.07 | 89.80 | 90.91 | 1,246,062 | +1.32(+1.47%) |
Mar 25, 2021 | 88.98 | 90.02 | 88.03 | 89.59 | 752,138 | +1.13(+1.27%) |
Mar 24, 2021 | 88.53 | 89.93 | 88.24 | 88.47 | 868,418 | -0.04(-0.04%) |
Mar 23, 2021 | 88.76 | 89.38 | 88.08 | 88.50 | 719,347 | -0.45(-0.50%) |
Mar 22, 2021 | 90.52 | 90.52 | 88.03 | 88.95 | 1,409,040 | -1.03(-1.15%) |
Mar 19, 2021 | 89.62 | 90.61 | 88.83 | 89.98 | 2,435,705 | +1.01(+1.14%) |
Mar 18, 2021 | 88.18 | 90.48 | 88.18 | 88.97 | 907,167 | +0.40(+0.45%) |
Mar 17, 2021 | 89.96 | 89.96 | 87.94 | 88.57 | 748,617 | -0.93(-1.04%) |
Mar 16, 2021 | 90.15 | 90.43 | 88.25 | 89.50 | 739,809 | -0.97(-1.07%) |
Mar 15, 2021 | 89.38 | 90.50 | 89.30 | 90.47 | 794,772 | +1.21(+1.36%) |
Mar 12, 2021 | 88.40 | 89.63 | 87.89 | 89.26 | 824,367 | +1.29(+1.47%) |
Mar 11, 2021 | 87.67 | 88.46 | 86.86 | 87.96 | 1,056,248 | +0.01(+0.01%) |
Mar 10, 2021 | 87.48 | 88.26 | 87.09 | 87.95 | 860,488 | +0.85(+0.97%) |
Mar 09, 2021 | 86.33 | 88.55 | 85.70 | 87.11 | 1,062,339 | +1.67(+1.96%) |
Mar 08, 2021 | 88.29 | 88.74 | 85.37 | 85.43 | 1,188,016 | -2.07(-2.36%) |
Mar 05, 2021 | 85.61 | 88.02 | 85.08 | 87.50 | 1,074,654 | +1.90(+2.22%) |
Mar 04, 2021 | 86.43 | 86.85 | 85.32 | 85.60 | 1,320,440 | -0.44(-0.51%) |
Mar 03, 2021 | 86.02 | 87.85 | 85.12 | 86.04 | 1,278,515 | -0.14(-0.16%) |
Mar 02, 2021 | 85.33 | 87.28 | 85.09 | 86.18 | 1,478,080 | +0.83(+0.98%) |