Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.86 | 94.72 | 92.94 | 94.42 | 80,745 | +0.51(+0.54%) |
May 27, 2021 | 93.59 | 95.08 | 92.69 | 93.92 | 123,759 | +0.80(+0.86%) |
May 26, 2021 | 91.16 | 93.42 | 91.12 | 93.12 | 162,572 | +1.87(+2.05%) |
May 25, 2021 | 92.23 | 93.17 | 91.15 | 91.25 | 191,542 | -1.19(-1.28%) |
May 24, 2021 | 91.95 | 93.35 | 91.33 | 92.43 | 72,714 | +1.06(+1.16%) |
May 21, 2021 | 91.63 | 92.66 | 91.33 | 91.37 | 147,096 | +0.50(+0.55%) |
May 20, 2021 | 91.67 | 91.67 | 90.17 | 90.88 | 74,498 | -0.43(-0.47%) |
May 19, 2021 | 91.39 | 91.69 | 90.09 | 91.30 | 87,895 | -0.89(-0.97%) |
May 18, 2021 | 93.95 | 94.83 | 92.20 | 92.20 | 78,400 | -1.94(-2.07%) |
May 17, 2021 | 94.71 | 95.19 | 93.26 | 94.14 | 202,058 | -0.88(-0.92%) |
May 14, 2021 | 93.58 | 95.35 | 92.77 | 95.02 | 93,971 | +2.28(+2.46%) |
May 13, 2021 | 89.94 | 93.49 | 89.45 | 92.73 | 119,693 | +3.04(+3.39%) |
May 12, 2021 | 92.28 | 92.91 | 89.40 | 89.69 | 107,675 | -3.03(-3.27%) |
May 11, 2021 | 94.67 | 94.67 | 92.01 | 92.72 | 82,969 | -2.29(-2.42%) |
May 10, 2021 | 98.11 | 98.14 | 95.02 | 95.02 | 112,386 | -2.68(-2.75%) |
May 07, 2021 | 93.10 | 97.80 | 93.10 | 97.70 | 111,014 | +3.98(+4.24%) |
May 06, 2021 | 95.52 | 96.00 | 92.27 | 93.72 | 237,535 | -1.77(-1.85%) |
May 05, 2021 | 95.64 | 95.74 | 93.65 | 95.49 | 163,194 | +0.58(+0.61%) |
May 04, 2021 | 92.26 | 94.91 | 90.58 | 94.91 | 214,232 | +2.91(+3.16%) |
May 03, 2021 | 88.48 | 93.24 | 87.76 | 92.00 | 343,103 | +6.16(+7.17%) |
Apr 30, 2021 | 86.16 | 87.12 | 82.43 | 85.85 | 244,870 | -0.01(-0.01%) |
Apr 29, 2021 | 85.80 | 86.72 | 85.23 | 85.86 | 102,529 | +0.98(+1.16%) |
Apr 28, 2021 | 84.55 | 85.92 | 84.01 | 84.88 | 90,811 | +0.71(+0.84%) |
Apr 27, 2021 | 84.26 | 85.69 | 83.93 | 84.17 | 121,090 | -0.07(-0.08%) |
Apr 26, 2021 | 86.40 | 86.41 | 83.93 | 84.23 | 72,784 | -1.50(-1.75%) |
Apr 23, 2021 | 84.72 | 86.59 | 84.72 | 85.73 | 87,417 | +1.42(+1.68%) |
Apr 22, 2021 | 84.76 | 86.02 | 83.89 | 84.31 | 105,956 | -0.48(-0.56%) |
Apr 21, 2021 | 84.34 | 85.73 | 83.92 | 84.79 | 114,418 | +0.52(+0.61%) |
Apr 20, 2021 | 85.54 | 86.11 | 83.70 | 84.27 | 109,443 | -1.55(-1.80%) |
Apr 19, 2021 | 87.05 | 87.05 | 84.94 | 85.82 | 109,930 | -0.95(-1.10%) |
Apr 16, 2021 | 86.33 | 87.74 | 86.19 | 86.77 | 91,530 | +0.01(+0.01%) |
Apr 15, 2021 | 87.40 | 87.51 | 85.99 | 86.76 | 76,731 | +0.21(+0.25%) |
Apr 14, 2021 | 86.10 | 87.47 | 85.76 | 86.55 | 58,808 | +0.26(+0.30%) |
Apr 13, 2021 | 87.27 | 87.81 | 86.19 | 86.29 | 97,381 | -1.14(-1.30%) |
Apr 12, 2021 | 86.84 | 88.00 | 85.70 | 87.42 | 92,975 | +0.81(+0.93%) |
Apr 09, 2021 | 85.99 | 86.82 | 84.16 | 86.62 | 99,244 | +0.64(+0.75%) |
Apr 08, 2021 | 84.81 | 86.30 | 83.96 | 85.98 | 103,591 | +1.22(+1.43%) |
Apr 07, 2021 | 86.61 | 86.83 | 84.54 | 84.76 | 79,235 | -1.73(-2.00%) |
Apr 06, 2021 | 87.41 | 88.47 | 85.00 | 86.49 | 96,484 | -0.73(-0.84%) |
Apr 05, 2021 | 87.80 | 88.12 | 86.65 | 87.22 | 106,019 | +0.29(+0.34%) |
Apr 01, 2021 | 86.16 | 87.58 | 85.56 | 86.93 | 68,391 | +0.57(+0.66%) |
Mar 31, 2021 | 87.11 | 87.80 | 85.43 | 86.35 | 165,074 | -0.52(-0.59%) |
Mar 30, 2021 | 84.75 | 87.48 | 83.75 | 86.87 | 107,892 | +2.34(+2.77%) |
Mar 29, 2021 | 85.45 | 86.96 | 83.98 | 84.53 | 184,257 | -0.78(-0.91%) |
Mar 26, 2021 | 84.35 | 86.02 | 84.10 | 85.30 | 149,329 | +1.77(+2.12%) |
Mar 25, 2021 | 82.65 | 83.96 | 80.75 | 83.53 | 231,267 | +0.88(+1.06%) |
Mar 24, 2021 | 82.67 | 84.58 | 81.79 | 82.66 | 182,725 | +0.45(+0.54%) |
Mar 23, 2021 | 84.11 | 85.19 | 81.97 | 82.21 | 107,347 | -2.59(-3.05%) |
Mar 22, 2021 | 87.31 | 87.31 | 84.25 | 84.80 | 115,401 | -2.64(-3.02%) |
Mar 19, 2021 | 88.60 | 89.24 | 85.59 | 87.44 | 426,287 | -1.54(-1.73%) |
Mar 18, 2021 | 89.91 | 90.63 | 88.59 | 88.98 | 136,826 | -0.93(-1.04%) |
Mar 17, 2021 | 89.70 | 90.38 | 88.48 | 89.91 | 179,189 | +0.15(+0.16%) |
Mar 16, 2021 | 90.19 | 90.83 | 88.53 | 89.77 | 123,290 | -0.55(-0.61%) |
Mar 15, 2021 | 90.10 | 90.83 | 88.76 | 90.32 | 66,931 | -0.14(-0.15%) |
Mar 12, 2021 | 89.27 | 90.94 | 88.78 | 90.46 | 82,686 | +1.18(+1.32%) |
Mar 11, 2021 | 88.50 | 89.35 | 88.01 | 89.28 | 94,955 | +0.72(+0.81%) |
Mar 10, 2021 | 88.29 | 89.24 | 87.82 | 88.56 | 87,645 | +1.10(+1.26%) |
Mar 09, 2021 | 86.09 | 88.38 | 85.41 | 87.46 | 147,490 | +1.55(+1.80%) |
Mar 08, 2021 | 85.68 | 87.18 | 84.90 | 85.92 | 142,491 | +0.56(+0.66%) |
Mar 05, 2021 | 86.39 | 87.14 | 84.30 | 85.35 | 278,706 | +0.32(+0.38%) |
Mar 04, 2021 | 86.33 | 87.31 | 84.76 | 85.03 | 173,042 | -1.25(-1.45%) |
Mar 03, 2021 | 85.35 | 88.21 | 85.04 | 86.29 | 122,976 | +1.35(+1.59%) |
Mar 02, 2021 | 85.08 | 86.76 | 84.89 | 84.93 | 125,817 | -0.11(-0.13%) |