Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.38 | 93.84 | 91.92 | 92.53 | 1,750,817 | -0.28(-0.30%) |
May 27, 2021 | 92.18 | 93.16 | 91.56 | 92.81 | 4,409,287 | +1.25(+1.37%) |
May 26, 2021 | 90.83 | 92.88 | 90.61 | 91.56 | 3,363,171 | +1.06(+1.17%) |
May 25, 2021 | 89.02 | 91.42 | 89.02 | 90.50 | 3,944,758 | +2.04(+2.31%) |
May 24, 2021 | 88.58 | 89.07 | 88.17 | 88.46 | 2,363,104 | +0.55(+0.63%) |
May 21, 2021 | 89.23 | 90.11 | 87.20 | 87.90 | 3,834,787 | -0.95(-1.07%) |
May 20, 2021 | 88.59 | 90.26 | 88.35 | 88.86 | 3,647,422 | +0.19(+0.22%) |
May 19, 2021 | 87.54 | 89.17 | 86.45 | 88.66 | 6,153,575 | -0.90(-1.01%) |
May 18, 2021 | 93.21 | 93.33 | 89.33 | 89.56 | 4,281,625 | -3.31(-3.57%) |
May 17, 2021 | 93.28 | 93.60 | 90.30 | 92.88 | 3,161,159 | -0.62(-0.66%) |
May 14, 2021 | 93.22 | 93.83 | 91.66 | 93.50 | 2,314,333 | +1.28(+1.39%) |
May 13, 2021 | 90.12 | 92.87 | 89.97 | 92.22 | 5,753,833 | +2.54(+2.84%) |
May 12, 2021 | 95.81 | 95.82 | 89.58 | 89.67 | 8,020,920 | -7.04(-7.28%) |
May 11, 2021 | 99.55 | 100.30 | 96.25 | 96.71 | 3,948,888 | -4.71(-4.64%) |
May 10, 2021 | 100.58 | 103.79 | 99.84 | 101.42 | 2,764,811 | +0.56(+0.56%) |
May 07, 2021 | 98.66 | 101.15 | 97.79 | 100.86 | 2,511,266 | +2.50(+2.54%) |
May 06, 2021 | 99.00 | 99.23 | 96.93 | 98.36 | 2,195,049 | -0.20(-0.21%) |
May 05, 2021 | 99.15 | 99.30 | 97.51 | 98.57 | 2,300,319 | +0.05(+0.05%) |
May 04, 2021 | 97.28 | 98.66 | 96.29 | 98.52 | 2,322,094 | +0.79(+0.80%) |
May 03, 2021 | 96.54 | 98.33 | 95.95 | 97.73 | 3,275,556 | +2.48(+2.60%) |
Apr 30, 2021 | 97.77 | 97.77 | 95.01 | 95.25 | 5,273,342 | -3.08(-3.13%) |
Apr 29, 2021 | 97.58 | 98.53 | 96.64 | 98.33 | 2,363,568 | +1.61(+1.66%) |
Apr 28, 2021 | 97.54 | 97.80 | 96.26 | 96.72 | 2,701,678 | -0.75(-0.77%) |
Apr 27, 2021 | 97.94 | 99.43 | 97.23 | 97.47 | 4,027,238 | +0.16(+0.17%) |
Apr 26, 2021 | 95.46 | 97.78 | 95.12 | 97.31 | 3,814,983 | +2.13(+2.24%) |
Apr 23, 2021 | 92.74 | 95.49 | 92.06 | 95.17 | 4,182,309 | +3.19(+3.47%) |
Apr 22, 2021 | 88.09 | 92.03 | 87.02 | 91.99 | 5,628,914 | +1.57(+1.74%) |
Apr 21, 2021 | 89.33 | 90.83 | 89.25 | 90.42 | 2,651,379 | +1.33(+1.49%) |
Apr 20, 2021 | 92.53 | 92.96 | 87.87 | 89.09 | 3,078,522 | -3.67(-3.96%) |
Apr 19, 2021 | 93.82 | 93.91 | 91.96 | 92.76 | 2,430,237 | -0.63(-0.67%) |
Apr 16, 2021 | 90.70 | 93.81 | 90.60 | 93.39 | 4,195,002 | +3.22(+3.57%) |
Apr 15, 2021 | 91.09 | 91.14 | 89.97 | 90.17 | 2,860,339 | +0.21(+0.24%) |
Apr 14, 2021 | 89.92 | 90.92 | 89.43 | 89.96 | 2,000,466 | -0.30(-0.33%) |
Apr 13, 2021 | 90.37 | 90.70 | 89.03 | 90.26 | 2,681,120 | -0.59(-0.65%) |
Apr 12, 2021 | 91.02 | 91.41 | 90.05 | 90.85 | 2,707,201 | -0.17(-0.19%) |
Apr 09, 2021 | 88.64 | 91.28 | 88.09 | 91.03 | 2,239,026 | +2.38(+2.69%) |
Apr 08, 2021 | 89.47 | 89.66 | 88.42 | 88.64 | 2,101,545 | -0.68(-0.76%) |
Apr 07, 2021 | 90.86 | 91.08 | 88.67 | 89.32 | 2,354,957 | -1.17(-1.30%) |
Apr 06, 2021 | 89.56 | 91.29 | 89.17 | 90.49 | 2,900,509 | +0.72(+0.80%) |
Apr 05, 2021 | 88.86 | 89.91 | 87.92 | 89.78 | 2,560,736 | +1.54(+1.75%) |
Apr 01, 2021 | 87.27 | 88.35 | 86.58 | 88.23 | 2,521,252 | +1.87(+2.17%) |
Mar 31, 2021 | 87.21 | 87.54 | 85.90 | 86.36 | 2,592,870 | -0.12(-0.13%) |
Mar 30, 2021 | 84.42 | 87.08 | 84.22 | 86.48 | 2,067,584 | +1.33(+1.56%) |
Mar 29, 2021 | 87.08 | 88.23 | 84.88 | 85.15 | 3,331,702 | -1.92(-2.20%) |
Mar 26, 2021 | 83.90 | 87.20 | 83.19 | 87.07 | 3,611,460 | +3.68(+4.42%) |
Mar 25, 2021 | 79.60 | 83.84 | 79.28 | 83.39 | 3,006,850 | +2.41(+2.98%) |
Mar 24, 2021 | 81.22 | 83.07 | 80.87 | 80.98 | 2,030,914 | +0.12(+0.14%) |
Mar 23, 2021 | 82.11 | 82.85 | 80.19 | 80.86 | 2,549,132 | -1.02(-1.24%) |
Mar 22, 2021 | 81.95 | 82.36 | 80.24 | 81.88 | 2,263,959 | +0.83(+1.03%) |
Mar 19, 2021 | 80.14 | 81.81 | 79.19 | 81.04 | 4,989,981 | +0.92(+1.15%) |
Mar 18, 2021 | 83.05 | 83.33 | 79.60 | 80.12 | 4,342,043 | -4.18(-4.95%) |
Mar 17, 2021 | 79.93 | 84.54 | 79.06 | 84.30 | 4,481,407 | +3.61(+4.48%) |
Mar 16, 2021 | 81.78 | 83.16 | 80.67 | 80.69 | 3,535,110 | -0.45(-0.55%) |
Mar 15, 2021 | 78.64 | 81.16 | 78.29 | 81.13 | 2,885,612 | +2.94(+3.76%) |
Mar 12, 2021 | 78.93 | 79.66 | 76.94 | 78.20 | 4,471,140 | -2.54(-3.14%) |
Mar 11, 2021 | 82.32 | 82.37 | 79.64 | 80.73 | 4,273,110 | +1.18(+1.49%) |
Mar 10, 2021 | 78.11 | 80.18 | 77.35 | 79.55 | 2,939,563 | +2.28(+2.95%) |
Mar 09, 2021 | 78.73 | 80.18 | 77.07 | 77.27 | 2,858,236 | -0.75(-0.96%) |
Mar 08, 2021 | 76.93 | 79.17 | 76.50 | 78.02 | 3,134,478 | +1.45(+1.90%) |
Mar 05, 2021 | 73.48 | 76.83 | 71.28 | 76.57 | 4,536,562 | +4.07(+5.61%) |
Mar 04, 2021 | 73.65 | 75.50 | 70.33 | 72.50 | 4,537,445 | -1.19(-1.62%) |
Mar 03, 2021 | 75.77 | 76.01 | 73.66 | 73.69 | 2,494,987 | -2.66(-3.48%) |
Mar 02, 2021 | 75.59 | 76.85 | 74.55 | 76.34 | 3,485,110 | +1.10(+1.47%) |