Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.30 | 88.37 | 84.57 | 86.92 | 202,700 | -1.56(-1.76%) |
May 27, 2021 | 89.02 | 92.89 | 88.03 | 88.48 | 198,569 | -6.54(-6.88%) |
May 26, 2021 | 93.57 | 95.50 | 93.00 | 95.02 | 75,126 | +1.35(+1.44%) |
May 25, 2021 | 93.62 | 95.48 | 93.22 | 93.67 | 79,211 | -0.18(-0.19%) |
May 24, 2021 | 93.88 | 93.88 | 93.74 | 93.85 | 46,651 | -0.15(-0.16%) |
May 21, 2021 | 94.24 | 94.90 | 93.28 | 94.00 | 65,956 | +1.05(+1.13%) |
May 20, 2021 | 92.50 | 93.46 | 91.47 | 92.95 | 90,560 | +0.12(+0.13%) |
May 19, 2021 | 91.47 | 93.49 | 89.92 | 92.83 | 71,769 | -0.23(-0.25%) |
May 18, 2021 | 96.08 | 96.08 | 92.98 | 93.06 | 46,733 | -2.78(-2.90%) |
May 17, 2021 | 96.51 | 96.51 | 93.88 | 95.84 | 73,029 | -1.52(-1.56%) |
May 14, 2021 | 97.48 | 97.63 | 96.40 | 97.36 | 67,482 | +0.70(+0.72%) |
May 13, 2021 | 95.04 | 97.48 | 95.04 | 96.66 | 75,684 | +2.55(+2.71%) |
May 12, 2021 | 99.66 | 99.66 | 94.00 | 94.11 | 108,126 | -6.33(-6.30%) |
May 11, 2021 | 100.40 | 101.12 | 99.22 | 100.44 | 44,082 | -3.03(-2.93%) |
May 10, 2021 | 104.37 | 105.21 | 103.34 | 103.47 | 73,735 | -0.90(-0.86%) |
May 07, 2021 | 99.36 | 104.56 | 99.27 | 104.37 | 117,341 | +5.17(+5.21%) |
May 06, 2021 | 98.50 | 100.01 | 97.79 | 99.20 | 83,523 | +0.30(+0.30%) |
May 05, 2021 | 99.51 | 99.95 | 97.92 | 98.90 | 35,237 | +0.18(+0.18%) |
May 04, 2021 | 100.83 | 100.83 | 98.12 | 98.72 | 49,290 | -2.82(-2.78%) |
May 03, 2021 | 100.33 | 101.84 | 99.55 | 101.54 | 101,679 | +2.08(+2.09%) |
Apr 30, 2021 | 101.06 | 101.77 | 99.29 | 99.46 | 64,700 | -2.76(-2.70%) |
Apr 29, 2021 | 101.88 | 104.54 | 101.82 | 102.22 | 65,508 | +0.45(+0.44%) |
Apr 28, 2021 | 104.06 | 104.46 | 101.59 | 101.77 | 50,630 | -2.45(-2.35%) |
Apr 27, 2021 | 101.43 | 104.80 | 101.26 | 104.22 | 84,455 | +2.07(+2.03%) |
Apr 26, 2021 | 101.97 | 104.27 | 101.31 | 102.15 | 58,037 | +0.96(+0.95%) |
Apr 23, 2021 | 99.97 | 101.81 | 99.00 | 101.19 | 58,000 | +1.82(+1.83%) |
Apr 22, 2021 | 99.45 | 101.36 | 97.50 | 99.37 | 101,787 | -0.46(-0.46%) |
Apr 21, 2021 | 99.06 | 100.70 | 98.94 | 99.83 | 95,488 | +0.44(+0.44%) |
Apr 20, 2021 | 103.23 | 103.71 | 98.18 | 99.39 | 66,371 | -3.99(-3.86%) |
Apr 19, 2021 | 105.08 | 105.13 | 102.65 | 103.38 | 73,657 | -1.81(-1.72%) |
Apr 16, 2021 | 104.81 | 105.90 | 103.77 | 105.19 | 84,700 | +1.44(+1.39%) |
Apr 15, 2021 | 103.70 | 104.98 | 101.52 | 103.75 | 75,690 | +0.89(+0.87%) |
Apr 14, 2021 | 101.81 | 103.47 | 100.77 | 102.86 | 63,746 | +1.34(+1.32%) |
Apr 13, 2021 | 103.00 | 103.05 | 100.34 | 101.52 | 66,952 | -1.59(-1.54%) |
Apr 12, 2021 | 103.13 | 103.55 | 102.29 | 103.11 | 66,929 | +0.40(+0.39%) |
Apr 09, 2021 | 100.62 | 103.20 | 100.48 | 102.71 | 62,100 | +2.34(+2.33%) |
Apr 08, 2021 | 101.28 | 102.29 | 99.93 | 100.37 | 96,296 | -0.61(-0.60%) |
Apr 07, 2021 | 100.51 | 101.75 | 98.59 | 100.98 | 80,797 | +0.69(+0.69%) |
Apr 06, 2021 | 99.58 | 101.88 | 99.58 | 100.29 | 56,257 | +0.89(+0.90%) |
Apr 05, 2021 | 100.25 | 101.16 | 98.72 | 99.40 | 75,625 | +0.15(+0.15%) |
Apr 01, 2021 | 99.01 | 99.79 | 98.43 | 99.25 | 75,100 | +0.67(+0.68%) |
Mar 31, 2021 | 97.83 | 99.94 | 97.67 | 98.58 | 131,691 | +1.49(+1.53%) |
Mar 30, 2021 | 93.95 | 98.02 | 92.73 | 97.09 | 86,327 | +2.97(+3.16%) |
Mar 29, 2021 | 96.89 | 98.39 | 93.33 | 94.12 | 115,849 | -3.00(-3.09%) |
Mar 26, 2021 | 95.61 | 97.29 | 93.48 | 97.12 | 86,400 | +2.71(+2.87%) |
Mar 25, 2021 | 90.60 | 95.10 | 89.95 | 94.41 | 109,436 | +3.04(+3.33%) |
Mar 24, 2021 | 92.61 | 95.86 | 91.15 | 91.37 | 123,620 | +0.47(+0.52%) |
Mar 23, 2021 | 95.85 | 97.92 | 90.57 | 90.90 | 120,071 | -6.25(-6.43%) |
Mar 22, 2021 | 100.81 | 101.28 | 96.77 | 97.15 | 82,053 | -3.10(-3.09%) |
Mar 19, 2021 | 98.92 | 101.19 | 97.59 | 100.25 | 216,400 | +0.29(+0.29%) |
Mar 18, 2021 | 100.93 | 101.46 | 99.34 | 99.96 | 88,676 | -1.10(-1.09%) |
Mar 17, 2021 | 100.63 | 101.65 | 99.41 | 101.06 | 80,904 | -0.76(-0.75%) |
Mar 16, 2021 | 102.83 | 104.31 | 100.56 | 101.82 | 94,535 | -3.80(-3.60%) |
Mar 15, 2021 | 105.58 | 106.71 | 102.66 | 105.62 | 93,657 | -0.74(-0.70%) |
Mar 12, 2021 | 105.02 | 108.81 | 104.84 | 106.36 | 124,100 | +0.58(+0.55%) |
Mar 11, 2021 | 106.18 | 106.74 | 103.89 | 105.78 | 123,235 | +0.45(+0.43%) |
Mar 10, 2021 | 100.29 | 105.59 | 100.28 | 105.33 | 145,455 | +4.76(+4.73%) |
Mar 09, 2021 | 98.16 | 101.11 | 96.00 | 100.57 | 103,357 | +3.60(+3.71%) |
Mar 08, 2021 | 94.85 | 98.77 | 94.26 | 96.97 | 178,525 | +2.12(+2.24%) |
Mar 05, 2021 | 92.62 | 95.06 | 88.42 | 94.85 | 106,500 | +3.75(+4.12%) |
Mar 04, 2021 | 93.69 | 94.52 | 89.04 | 91.10 | 85,832 | -2.42(-2.59%) |
Mar 03, 2021 | 94.51 | 95.36 | 93.02 | 93.52 | 84,150 | -0.76(-0.81%) |
Mar 02, 2021 | 96.28 | 96.60 | 94.28 | 94.28 | 109,449 | -2.04(-2.12%) |