Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.01 | 90.01 | 87.92 | 88.47 | 12,257 | -1.03(-1.16%) |
May 27, 2021 | 89.07 | 89.50 | 88.09 | 89.50 | 10,017 | +0.98(+1.10%) |
May 26, 2021 | 85.79 | 88.59 | 85.79 | 88.53 | 18,261 | +3.54(+4.16%) |
May 25, 2021 | 85.59 | 86.21 | 84.72 | 84.99 | 8,335 | +0.07(+0.09%) |
May 24, 2021 | 84.26 | 85.20 | 84.02 | 84.92 | 17,860 | +1.59(+1.91%) |
May 21, 2021 | 83.94 | 84.02 | 83.20 | 83.32 | 11,008 | +0.11(+0.13%) |
May 20, 2021 | 82.41 | 83.49 | 82.18 | 83.22 | 6,747 | +0.61(+0.74%) |
May 19, 2021 | 82.11 | 82.63 | 81.25 | 82.61 | 8,407 | -1.84(-2.18%) |
May 18, 2021 | 85.12 | 86.20 | 84.45 | 84.45 | 11,722 | -0.67(-0.79%) |
May 17, 2021 | 84.42 | 85.14 | 83.10 | 85.12 | 8,456 | +0.51(+0.61%) |
May 14, 2021 | 81.08 | 84.66 | 81.08 | 84.60 | 7,263 | +3.63(+4.49%) |
May 13, 2021 | 80.22 | 82.02 | 78.24 | 80.97 | 8,679 | +1.91(+2.42%) |
May 12, 2021 | 83.41 | 83.77 | 79.01 | 79.06 | 30,381 | -5.42(-6.41%) |
May 11, 2021 | 80.65 | 84.58 | 80.65 | 84.48 | 50,164 | -0.31(-0.36%) |
May 10, 2021 | 88.05 | 88.05 | 84.77 | 84.78 | 22,750 | -3.44(-3.90%) |
May 07, 2021 | 87.56 | 88.61 | 86.35 | 88.22 | 32,482 | +2.00(+2.32%) |
May 06, 2021 | 87.42 | 87.42 | 85.32 | 86.22 | 105,255 | -1.55(-1.76%) |
May 05, 2021 | 88.21 | 88.71 | 87.22 | 87.77 | 8,504 | +0.47(+0.54%) |
May 04, 2021 | 86.83 | 87.29 | 85.40 | 87.29 | 9,013 | -0.82(-0.93%) |
May 03, 2021 | 88.43 | 88.83 | 88.00 | 88.11 | 16,526 | -0.10(-0.11%) |
Apr 30, 2021 | 88.53 | 89.19 | 87.84 | 88.21 | 8,019 | -1.19(-1.33%) |
Apr 29, 2021 | 90.95 | 90.95 | 88.07 | 89.40 | 6,435 | -0.62(-0.69%) |
Apr 28, 2021 | 89.04 | 90.37 | 89.04 | 90.02 | 10,449 | -0.03(-0.03%) |
Apr 27, 2021 | 89.51 | 90.91 | 89.37 | 90.05 | 10,139 | +1.40(+1.58%) |
Apr 26, 2021 | 88.23 | 88.84 | 87.74 | 88.65 | 20,547 | +1.25(+1.43%) |
Apr 23, 2021 | 85.74 | 87.40 | 85.74 | 87.40 | 7,714 | +2.39(+2.82%) |
Apr 22, 2021 | 85.85 | 87.00 | 84.54 | 85.01 | 30,989 | -0.55(-0.64%) |
Apr 21, 2021 | 82.19 | 85.56 | 81.23 | 85.56 | 33,273 | +3.19(+3.88%) |
Apr 20, 2021 | 84.36 | 84.68 | 80.61 | 82.37 | 27,366 | -2.47(-2.91%) |
Apr 19, 2021 | 86.32 | 86.32 | 84.54 | 84.84 | 10,443 | -1.89(-2.18%) |
Apr 16, 2021 | 87.17 | 87.17 | 85.78 | 86.73 | 11,977 | +0.28(+0.32%) |
Apr 15, 2021 | 87.93 | 87.93 | 85.99 | 86.46 | 19,281 | -0.66(-0.76%) |
Apr 14, 2021 | 87.92 | 88.88 | 86.83 | 87.12 | 9,383 | -0.44(-0.51%) |
Apr 13, 2021 | 87.96 | 87.96 | 86.23 | 87.56 | 9,371 | -0.66(-0.75%) |
Apr 12, 2021 | 89.74 | 90.16 | 87.75 | 88.22 | 30,057 | -1.58(-1.76%) |
Apr 09, 2021 | 88.75 | 89.84 | 88.75 | 89.80 | 16,951 | +0.55(+0.61%) |
Apr 08, 2021 | 88.03 | 89.39 | 87.73 | 89.25 | 13,429 | +1.58(+1.80%) |
Apr 07, 2021 | 88.17 | 89.20 | 87.40 | 87.68 | 27,624 | -0.58(-0.66%) |
Apr 06, 2021 | 87.00 | 89.04 | 87.00 | 88.26 | 34,133 | +0.65(+0.74%) |
Apr 05, 2021 | 88.50 | 88.50 | 86.67 | 87.61 | 21,334 | +0.28(+0.32%) |
Apr 01, 2021 | 88.23 | 88.47 | 86.64 | 87.33 | 24,260 | +0.52(+0.60%) |
Mar 31, 2021 | 86.95 | 87.45 | 86.66 | 86.81 | 54,992 | +1.53(+1.79%) |
Mar 30, 2021 | 83.21 | 85.62 | 82.51 | 85.28 | 6,403 | +2.49(+3.01%) |
Mar 29, 2021 | 86.01 | 86.15 | 82.65 | 82.79 | 14,698 | -3.26(-3.79%) |
Mar 26, 2021 | 86.28 | 87.25 | 83.70 | 86.05 | 12,992 | +0.90(+1.05%) |
Mar 25, 2021 | 80.78 | 85.30 | 80.47 | 85.16 | 63,117 | +2.29(+2.76%) |
Mar 24, 2021 | 88.62 | 88.62 | 82.87 | 82.87 | 43,712 | -4.39(-5.04%) |
Mar 23, 2021 | 91.19 | 91.19 | 86.79 | 87.26 | 14,614 | -3.21(-3.55%) |
Mar 22, 2021 | 92.23 | 92.23 | 90.14 | 90.48 | 17,783 | +0.33(+0.37%) |
Mar 19, 2021 | 89.47 | 90.81 | 87.43 | 90.14 | 122,925 | +1.81(+2.05%) |
Mar 18, 2021 | 90.24 | 91.88 | 87.82 | 88.33 | 16,473 | -4.08(-4.42%) |
Mar 17, 2021 | 90.30 | 92.60 | 88.66 | 92.41 | 20,680 | +1.72(+1.89%) |
Mar 16, 2021 | 94.10 | 94.10 | 89.65 | 90.69 | 24,304 | -2.13(-2.29%) |
Mar 15, 2021 | 92.89 | 93.21 | 91.86 | 92.82 | 74,422 | +1.12(+1.22%) |
Mar 12, 2021 | 90.18 | 91.75 | 89.71 | 91.70 | 71,562 | +0.53(+0.58%) |
Mar 11, 2021 | 89.52 | 91.20 | 89.32 | 91.17 | 30,123 | +3.40(+3.87%) |
Mar 10, 2021 | 87.55 | 88.89 | 86.77 | 87.77 | 35,762 | +1.93(+2.25%) |
Mar 09, 2021 | 85.27 | 86.61 | 84.91 | 85.84 | 9,694 | +2.63(+3.16%) |
Mar 08, 2021 | 84.07 | 86.39 | 82.92 | 83.21 | 31,036 | -0.50(-0.60%) |
Mar 05, 2021 | 83.79 | 85.41 | 76.60 | 83.71 | 29,843 | +0.34(+0.41%) |
Mar 04, 2021 | 87.19 | 87.89 | 80.90 | 83.36 | 51,715 | -4.09(-4.68%) |
Mar 03, 2021 | 91.63 | 92.76 | 87.45 | 87.45 | 30,013 | -3.79(-4.16%) |
Mar 02, 2021 | 92.90 | 94.09 | 91.04 | 91.24 | 41,227 | -2.00(-2.14%) |