Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.20 | 92.35 | 91.08 | 91.95 | 21,417 | -0.19(-0.21%) |
May 27, 2021 | 92.26 | 92.27 | 91.75 | 92.14 | 9,633 | +1.17(+1.28%) |
May 26, 2021 | 90.36 | 90.98 | 89.89 | 90.98 | 19,817 | +1.36(+1.51%) |
May 25, 2021 | 91.62 | 91.89 | 89.58 | 89.62 | 15,632 | -1.57(-1.72%) |
May 24, 2021 | 90.87 | 91.47 | 90.87 | 91.18 | 17,579 | +0.16(+0.18%) |
May 21, 2021 | 91.26 | 91.81 | 90.91 | 91.02 | 4,905 | +0.68(+0.75%) |
May 20, 2021 | 91.00 | 91.00 | 89.55 | 90.35 | 38,867 | -0.56(-0.62%) |
May 19, 2021 | 90.64 | 90.91 | 89.23 | 90.91 | 17,339 | -0.83(-0.90%) |
May 18, 2021 | 93.42 | 93.42 | 91.73 | 91.73 | 22,800 | -1.52(-1.63%) |
May 17, 2021 | 92.69 | 93.26 | 91.87 | 93.26 | 51,087 | +0.58(+0.63%) |
May 14, 2021 | 91.65 | 92.69 | 91.58 | 92.68 | 30,081 | +1.68(+1.85%) |
May 13, 2021 | 88.72 | 91.45 | 88.72 | 91.00 | 95,416 | +2.34(+2.64%) |
May 12, 2021 | 91.49 | 91.49 | 88.44 | 88.65 | 38,417 | -2.90(-3.17%) |
May 11, 2021 | 90.71 | 91.99 | 90.36 | 91.55 | 64,530 | -0.75(-0.81%) |
May 10, 2021 | 93.37 | 94.06 | 92.28 | 92.30 | 31,466 | -0.41(-0.44%) |
May 07, 2021 | 91.43 | 92.72 | 91.02 | 92.71 | 23,892 | +0.90(+0.98%) |
May 06, 2021 | 91.01 | 91.81 | 90.07 | 91.81 | 13,875 | +1.14(+1.26%) |
May 05, 2021 | 90.93 | 90.95 | 89.73 | 90.67 | 90,634 | +0.26(+0.28%) |
May 04, 2021 | 90.12 | 90.44 | 89.02 | 90.42 | 23,985 | +0.16(+0.18%) |
May 03, 2021 | 89.93 | 90.93 | 89.51 | 90.25 | 33,997 | +1.42(+1.60%) |
Apr 30, 2021 | 90.03 | 90.03 | 88.72 | 88.83 | 11,911 | -1.62(-1.79%) |
Apr 29, 2021 | 90.46 | 90.90 | 89.69 | 90.45 | 66,229 | +0.49(+0.55%) |
Apr 28, 2021 | 90.10 | 90.10 | 89.41 | 89.96 | 66,446 | +0.42(+0.47%) |
Apr 27, 2021 | 89.32 | 89.68 | 89.29 | 89.54 | 28,699 | +0.56(+0.63%) |
Apr 26, 2021 | 89.65 | 89.69 | 88.95 | 88.98 | 15,130 | +0.05(+0.06%) |
Apr 23, 2021 | 87.72 | 89.18 | 87.72 | 88.93 | 6,219 | +1.90(+2.18%) |
Apr 22, 2021 | 87.75 | 88.22 | 86.82 | 87.03 | 15,955 | -0.75(-0.85%) |
Apr 21, 2021 | 86.45 | 87.90 | 86.45 | 87.78 | 16,817 | +1.51(+1.74%) |
Apr 20, 2021 | 88.22 | 88.22 | 85.69 | 86.27 | 15,414 | -2.12(-2.40%) |
Apr 19, 2021 | 88.89 | 89.03 | 87.89 | 88.39 | 20,976 | -0.37(-0.42%) |
Apr 16, 2021 | 88.55 | 89.00 | 88.21 | 88.77 | 34,575 | +1.06(+1.21%) |
Apr 15, 2021 | 87.28 | 87.73 | 87.25 | 87.71 | 33,383 | +0.21(+0.24%) |
Apr 14, 2021 | 87.08 | 88.35 | 87.08 | 87.50 | 15,298 | +0.81(+0.94%) |
Apr 13, 2021 | 87.75 | 87.75 | 86.20 | 86.68 | 9,201 | -1.09(-1.24%) |
Apr 12, 2021 | 87.66 | 87.82 | 87.28 | 87.77 | 20,792 | +0.56(+0.64%) |
Apr 09, 2021 | 86.65 | 87.21 | 86.58 | 87.21 | 11,489 | +0.55(+0.64%) |
Apr 08, 2021 | 86.90 | 86.90 | 85.58 | 86.66 | 55,933 | -0.08(-0.10%) |
Apr 07, 2021 | 87.67 | 87.67 | 86.56 | 86.74 | 47,311 | -0.39(-0.45%) |
Apr 06, 2021 | 86.78 | 87.65 | 86.78 | 87.13 | 18,274 | +0.02(+0.03%) |
Apr 05, 2021 | 87.65 | 87.74 | 86.55 | 87.11 | 64,954 | +0.92(+1.07%) |
Apr 01, 2021 | 85.89 | 86.22 | 85.14 | 86.19 | 145,152 | +0.52(+0.61%) |
Mar 31, 2021 | 86.86 | 86.86 | 85.62 | 85.66 | 6,709 | -0.44(-0.51%) |
Mar 30, 2021 | 85.47 | 86.50 | 85.21 | 86.10 | 15,024 | +1.31(+1.54%) |
Mar 29, 2021 | 86.53 | 86.80 | 84.62 | 84.79 | 20,166 | -1.84(-2.12%) |
Mar 26, 2021 | 86.01 | 86.63 | 85.11 | 86.63 | 11,068 | +2.13(+2.53%) |
Mar 25, 2021 | 81.31 | 84.67 | 81.12 | 84.50 | 46,413 | +2.49(+3.03%) |
Mar 24, 2021 | 82.53 | 84.42 | 82.01 | 82.01 | 18,204 | -0.13(-0.15%) |
Mar 23, 2021 | 84.93 | 84.93 | 81.68 | 82.14 | 21,806 | -3.01(-3.54%) |
Mar 22, 2021 | 87.04 | 87.04 | 84.65 | 85.15 | 27,844 | -1.10(-1.27%) |
Mar 19, 2021 | 86.41 | 87.17 | 85.13 | 86.25 | 31,206 | -0.11(-0.13%) |
Mar 18, 2021 | 87.28 | 89.77 | 86.17 | 86.35 | 31,002 | -0.97(-1.11%) |
Mar 17, 2021 | 86.52 | 87.36 | 85.87 | 87.32 | 13,408 | +0.88(+1.02%) |
Mar 16, 2021 | 87.38 | 87.38 | 86.19 | 86.44 | 9,167 | -1.07(-1.22%) |
Mar 15, 2021 | 87.74 | 87.74 | 86.44 | 87.51 | 63,166 | +0.39(+0.45%) |
Mar 12, 2021 | 86.69 | 87.17 | 86.53 | 87.12 | 25,705 | +1.35(+1.57%) |
Mar 11, 2021 | 86.57 | 86.57 | 85.46 | 85.77 | 28,968 | +0.47(+0.55%) |
Mar 10, 2021 | 83.99 | 87.25 | 83.97 | 85.30 | 155,700 | +1.84(+2.21%) |
Mar 09, 2021 | 84.91 | 84.91 | 83.21 | 83.46 | 25,648 | -0.80(-0.95%) |
Mar 08, 2021 | 83.14 | 86.87 | 82.93 | 84.27 | 55,911 | +2.06(+2.51%) |
Mar 05, 2021 | 81.16 | 82.20 | 79.19 | 82.20 | 21,897 | +0.19(+0.23%) |
Mar 04, 2021 | 81.00 | 84.89 | 78.34 | 82.02 | 55,660 | +1.27(+1.58%) |
Mar 03, 2021 | 80.34 | 81.33 | 80.34 | 80.74 | 12,731 | +0.88(+1.11%) |
Mar 02, 2021 | 80.86 | 80.86 | 79.82 | 79.86 | 10,180 | -0.45(-0.57%) |