Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.91 | 98.22 | 95.85 | 97.33 | 253,353 | -0.33(-0.34%) |
May 27, 2021 | 97.29 | 98.27 | 97.04 | 97.66 | 357,670 | +1.74(+1.81%) |
May 26, 2021 | 95.61 | 96.24 | 94.68 | 95.92 | 400,131 | +0.19(+0.20%) |
May 25, 2021 | 97.50 | 98.61 | 95.70 | 95.73 | 287,653 | -1.60(-1.65%) |
May 24, 2021 | 97.17 | 98.15 | 96.45 | 97.33 | 296,325 | +0.64(+0.66%) |
May 21, 2021 | 96.11 | 97.76 | 96.11 | 96.69 | 350,491 | +1.64(+1.72%) |
May 20, 2021 | 95.79 | 96.26 | 94.63 | 95.06 | 534,992 | -1.17(-1.22%) |
May 19, 2021 | 96.86 | 97.18 | 94.58 | 96.23 | 482,406 | -2.44(-2.48%) |
May 18, 2021 | 101.47 | 101.85 | 98.52 | 98.67 | 417,325 | -2.37(-2.34%) |
May 17, 2021 | 99.83 | 101.38 | 98.70 | 101.04 | 474,417 | +0.87(+0.86%) |
May 14, 2021 | 98.91 | 100.61 | 98.72 | 100.17 | 336,529 | +1.96(+2.00%) |
May 13, 2021 | 97.15 | 99.75 | 96.90 | 98.21 | 304,186 | +1.12(+1.15%) |
May 12, 2021 | 99.65 | 99.98 | 96.75 | 97.10 | 579,692 | -2.63(-2.63%) |
May 11, 2021 | 97.14 | 99.89 | 96.18 | 99.72 | 738,242 | +0.99(+1.00%) |
May 10, 2021 | 101.04 | 101.56 | 98.60 | 98.73 | 733,412 | -0.95(-0.96%) |
May 07, 2021 | 97.74 | 99.91 | 97.63 | 99.68 | 837,468 | +1.26(+1.28%) |
May 06, 2021 | 98.16 | 98.68 | 96.09 | 98.42 | 367,953 | +0.26(+0.26%) |
May 05, 2021 | 97.70 | 99.42 | 95.26 | 98.16 | 562,348 | +3.95(+4.19%) |
May 04, 2021 | 90.46 | 94.46 | 89.64 | 94.22 | 757,295 | +3.00(+3.29%) |
May 03, 2021 | 91.49 | 92.28 | 89.91 | 91.22 | 720,585 | +0.87(+0.96%) |
Apr 30, 2021 | 92.44 | 93.24 | 90.20 | 90.35 | 675,885 | -2.85(-3.06%) |
Apr 29, 2021 | 92.97 | 93.49 | 92.10 | 93.20 | 388,735 | +1.03(+1.12%) |
Apr 28, 2021 | 90.88 | 92.75 | 90.85 | 92.17 | 541,474 | +1.42(+1.57%) |
Apr 27, 2021 | 90.04 | 91.25 | 89.54 | 90.74 | 343,001 | +0.37(+0.40%) |
Apr 26, 2021 | 90.38 | 91.71 | 90.19 | 90.38 | 772,292 | +0.38(+0.43%) |
Apr 23, 2021 | 88.43 | 90.79 | 88.10 | 89.99 | 553,158 | +2.15(+2.44%) |
Apr 22, 2021 | 91.89 | 92.14 | 87.60 | 87.85 | 754,194 | -4.32(-4.69%) |
Apr 21, 2021 | 88.83 | 92.21 | 88.68 | 92.17 | 467,239 | +2.79(+3.12%) |
Apr 20, 2021 | 91.58 | 91.71 | 88.22 | 89.38 | 498,367 | -2.54(-2.76%) |
Apr 19, 2021 | 92.28 | 93.20 | 91.24 | 91.92 | 549,913 | -0.17(-0.19%) |
Apr 16, 2021 | 92.95 | 94.11 | 91.56 | 92.09 | 408,399 | +0.74(+0.81%) |
Apr 15, 2021 | 90.62 | 91.82 | 89.21 | 91.35 | 480,319 | +1.17(+1.30%) |
Apr 14, 2021 | 88.84 | 91.12 | 88.34 | 90.18 | 383,193 | +2.08(+2.36%) |
Apr 13, 2021 | 87.59 | 88.69 | 85.77 | 88.10 | 1,110,992 | -0.04(-0.04%) |
Apr 12, 2021 | 88.18 | 89.23 | 87.42 | 88.14 | 914,590 | +2.06(+2.39%) |
Apr 09, 2021 | 85.62 | 86.21 | 84.88 | 86.08 | 794,353 | +0.91(+1.07%) |
Apr 08, 2021 | 86.30 | 86.34 | 83.91 | 85.16 | 861,066 | -0.90(-1.05%) |
Apr 07, 2021 | 87.73 | 87.73 | 85.95 | 86.07 | 773,750 | -1.41(-1.62%) |
Apr 06, 2021 | 86.36 | 89.13 | 86.19 | 87.48 | 498,623 | +0.39(+0.45%) |
Apr 05, 2021 | 89.02 | 89.02 | 86.99 | 87.09 | 407,966 | -1.01(-1.15%) |
Apr 01, 2021 | 86.46 | 88.11 | 85.75 | 88.10 | 611,560 | +2.66(+3.11%) |
Mar 31, 2021 | 86.93 | 87.78 | 85.15 | 85.44 | 760,421 | -1.53(-1.76%) |
Mar 30, 2021 | 85.44 | 87.45 | 84.77 | 86.97 | 538,033 | +1.59(+1.86%) |
Mar 29, 2021 | 85.07 | 86.98 | 84.55 | 85.38 | 862,526 | -0.28(-0.33%) |
Mar 26, 2021 | 85.83 | 86.84 | 84.35 | 85.66 | 757,877 | +1.00(+1.18%) |
Mar 25, 2021 | 82.19 | 85.21 | 81.37 | 84.66 | 1,067,311 | +1.59(+1.91%) |
Mar 24, 2021 | 83.16 | 85.72 | 82.66 | 83.07 | 1,743,485 | +0.70(+0.85%) |
Mar 23, 2021 | 87.07 | 87.63 | 81.51 | 82.37 | 1,057,237 | -5.87(-6.65%) |
Mar 22, 2021 | 88.89 | 89.08 | 86.65 | 88.24 | 1,136,719 | -0.13(-0.15%) |
Mar 19, 2021 | 88.68 | 89.48 | 85.74 | 88.38 | 809,629 | -0.99(-1.11%) |
Mar 18, 2021 | 90.36 | 93.50 | 88.85 | 89.37 | 650,308 | -0.75(-0.83%) |
Mar 17, 2021 | 87.09 | 90.81 | 87.09 | 90.12 | 757,892 | +3.17(+3.64%) |
Mar 16, 2021 | 87.56 | 88.66 | 84.35 | 86.95 | 784,711 | -1.09(-1.24%) |
Mar 15, 2021 | 89.20 | 89.44 | 86.52 | 88.04 | 938,914 | -3.03(-3.33%) |
Mar 12, 2021 | 91.68 | 92.44 | 90.13 | 91.07 | 532,894 | -0.50(-0.55%) |
Mar 11, 2021 | 91.04 | 93.58 | 90.95 | 91.57 | 935,725 | +1.39(+1.54%) |
Mar 10, 2021 | 88.18 | 90.59 | 87.34 | 90.19 | 796,683 | +2.00(+2.27%) |
Mar 09, 2021 | 90.06 | 90.94 | 87.76 | 88.18 | 1,237,830 | -1.40(-1.56%) |
Mar 08, 2021 | 87.08 | 91.76 | 86.43 | 89.58 | 2,180,739 | +3.55(+4.13%) |
Mar 05, 2021 | 83.16 | 86.30 | 81.75 | 86.03 | 983,796 | +3.96(+4.82%) |
Mar 04, 2021 | 83.72 | 84.77 | 80.66 | 82.07 | 556,189 | -1.51(-1.81%) |
Mar 03, 2021 | 83.05 | 84.82 | 82.79 | 83.58 | 952,172 | +0.52(+0.63%) |
Mar 02, 2021 | 83.59 | 84.51 | 82.80 | 83.07 | 1,035,420 | -0.68(-0.82%) |