Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.33 | 92.54 | 91.06 | 91.38 | 550,493 | -0.89(-0.97%) |
May 27, 2021 | 91.51 | 92.58 | 90.73 | 92.27 | 655,051 | +1.60(+1.76%) |
May 26, 2021 | 89.42 | 90.92 | 88.94 | 90.67 | 596,677 | +1.94(+2.19%) |
May 25, 2021 | 90.28 | 90.28 | 88.39 | 88.73 | 541,810 | -1.04(-1.15%) |
May 24, 2021 | 91.07 | 91.07 | 89.24 | 89.77 | 606,882 | -0.71(-0.78%) |
May 21, 2021 | 91.27 | 91.39 | 89.73 | 90.48 | 707,030 | +0.02(+0.02%) |
May 20, 2021 | 88.31 | 90.80 | 86.85 | 90.46 | 882,632 | +2.14(+2.42%) |
May 19, 2021 | 89.33 | 89.74 | 87.71 | 88.32 | 779,504 | -2.65(-2.92%) |
May 18, 2021 | 93.04 | 93.40 | 90.72 | 90.98 | 873,533 | -2.37(-2.54%) |
May 17, 2021 | 92.38 | 93.63 | 91.78 | 93.34 | 882,516 | +0.88(+0.96%) |
May 14, 2021 | 90.90 | 92.84 | 90.90 | 92.46 | 622,146 | +1.86(+2.05%) |
May 13, 2021 | 88.77 | 90.98 | 88.26 | 90.60 | 1,011,924 | +2.32(+2.63%) |
May 12, 2021 | 91.51 | 93.04 | 87.87 | 88.28 | 1,180,743 | -3.41(-3.71%) |
May 11, 2021 | 92.61 | 93.08 | 89.19 | 91.68 | 1,237,574 | -1.98(-2.11%) |
May 10, 2021 | 98.32 | 98.47 | 93.57 | 93.66 | 769,194 | -4.68(-4.76%) |
May 07, 2021 | 96.45 | 98.69 | 95.76 | 98.34 | 517,442 | +1.58(+1.64%) |
May 06, 2021 | 98.03 | 98.63 | 95.56 | 96.76 | 700,975 | -1.35(-1.38%) |
May 05, 2021 | 99.10 | 99.59 | 97.78 | 98.11 | 839,917 | -1.09(-1.10%) |
May 04, 2021 | 98.91 | 99.45 | 96.98 | 99.20 | 1,229,012 | -0.09(-0.09%) |
May 03, 2021 | 97.68 | 100.21 | 96.76 | 99.28 | 1,069,180 | +2.42(+2.50%) |
Apr 30, 2021 | 99.25 | 104.10 | 94.59 | 96.86 | 3,261,920 | +4.99(+5.43%) |
Apr 29, 2021 | 93.23 | 93.93 | 91.55 | 91.88 | 1,483,283 | -0.71(-0.77%) |
Apr 28, 2021 | 93.96 | 94.77 | 92.45 | 92.59 | 1,085,779 | -1.09(-1.16%) |
Apr 27, 2021 | 90.83 | 94.32 | 90.38 | 93.68 | 913,594 | +3.30(+3.66%) |
Apr 26, 2021 | 89.85 | 90.82 | 89.14 | 90.37 | 773,780 | +0.93(+1.04%) |
Apr 23, 2021 | 89.06 | 89.92 | 87.96 | 89.45 | 528,996 | +0.79(+0.89%) |
Apr 22, 2021 | 89.04 | 89.39 | 88.16 | 88.65 | 754,167 | +1.05(+1.20%) |
Apr 21, 2021 | 87.06 | 89.00 | 87.02 | 87.60 | 758,062 | +0.83(+0.95%) |
Apr 20, 2021 | 87.60 | 87.92 | 85.83 | 86.78 | 650,647 | -0.77(-0.88%) |
Apr 19, 2021 | 87.71 | 88.61 | 86.80 | 87.55 | 772,094 | +0.15(+0.17%) |
Apr 16, 2021 | 87.23 | 88.07 | 86.63 | 87.40 | 538,093 | +0.81(+0.94%) |
Apr 15, 2021 | 86.43 | 87.92 | 85.89 | 86.59 | 702,178 | +0.85(+0.99%) |
Apr 14, 2021 | 85.29 | 87.15 | 85.15 | 85.74 | 557,635 | +0.69(+0.81%) |
Apr 13, 2021 | 85.25 | 85.49 | 83.28 | 85.06 | 686,144 | -0.47(-0.55%) |
Apr 12, 2021 | 83.35 | 85.92 | 83.14 | 85.53 | 721,852 | +2.47(+2.97%) |
Apr 09, 2021 | 82.05 | 83.16 | 81.30 | 83.06 | 672,196 | +1.71(+2.10%) |
Apr 08, 2021 | 82.06 | 82.89 | 80.34 | 81.35 | 709,206 | -0.77(-0.94%) |
Apr 07, 2021 | 83.04 | 83.73 | 81.09 | 82.13 | 573,254 | -0.62(-0.75%) |
Apr 06, 2021 | 82.53 | 83.66 | 82.49 | 82.75 | 647,325 | -0.37(-0.45%) |
Apr 05, 2021 | 80.52 | 83.88 | 80.20 | 83.12 | 1,135,837 | +3.14(+3.93%) |
Apr 01, 2021 | 79.98 | 80.40 | 78.33 | 79.98 | 598,743 | +0.80(+1.01%) |
Mar 31, 2021 | 80.19 | 80.97 | 78.35 | 79.18 | 522,626 | -1.19(-1.48%) |
Mar 30, 2021 | 78.56 | 80.56 | 77.60 | 80.37 | 536,271 | +1.86(+2.37%) |
Mar 29, 2021 | 80.75 | 82.29 | 78.41 | 78.51 | 807,387 | -2.09(-2.60%) |
Mar 26, 2021 | 78.57 | 80.85 | 78.57 | 80.60 | 534,499 | +2.31(+2.96%) |
Mar 25, 2021 | 77.56 | 78.53 | 75.77 | 78.29 | 683,075 | +0.93(+1.21%) |
Mar 24, 2021 | 76.35 | 79.27 | 75.88 | 77.35 | 736,049 | +1.85(+2.45%) |
Mar 23, 2021 | 78.08 | 79.47 | 75.04 | 75.50 | 866,608 | -3.45(-4.36%) |
Mar 22, 2021 | 79.95 | 80.72 | 78.14 | 78.95 | 633,012 | -1.09(-1.36%) |
Mar 19, 2021 | 79.14 | 80.89 | 78.71 | 80.03 | 760,362 | +0.84(+1.06%) |
Mar 18, 2021 | 80.00 | 81.52 | 78.80 | 79.20 | 825,893 | -0.80(-1.00%) |
Mar 17, 2021 | 80.50 | 81.13 | 79.07 | 80.00 | 663,475 | -0.20(-0.24%) |
Mar 16, 2021 | 81.11 | 81.11 | 78.21 | 80.20 | 864,190 | -0.93(-1.15%) |
Mar 15, 2021 | 78.65 | 81.26 | 78.35 | 81.13 | 985,788 | +2.56(+3.26%) |
Mar 12, 2021 | 78.18 | 79.10 | 77.96 | 78.57 | 466,887 | +0.69(+0.89%) |
Mar 11, 2021 | 77.15 | 78.94 | 77.04 | 77.87 | 855,303 | +1.04(+1.36%) |
Mar 10, 2021 | 78.18 | 78.50 | 76.43 | 76.83 | 725,942 | -0.94(-1.21%) |
Mar 09, 2021 | 78.57 | 82.32 | 77.65 | 77.77 | 922,159 | -0.28(-0.36%) |
Mar 08, 2021 | 75.95 | 79.53 | 75.25 | 78.06 | 1,234,063 | +2.20(+2.90%) |
Mar 05, 2021 | 75.15 | 76.96 | 74.51 | 75.86 | 1,233,988 | +1.92(+2.60%) |
Mar 04, 2021 | 72.95 | 75.24 | 71.67 | 73.94 | 1,083,155 | +0.39(+0.53%) |
Mar 03, 2021 | 74.99 | 75.39 | 73.54 | 73.54 | 872,365 | -1.18(-1.57%) |
Mar 02, 2021 | 75.70 | 76.78 | 74.62 | 74.72 | 1,190,832 | -0.40(-0.53%) |