Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.04 | 100.55 | 98.45 | 100.22 | 70,316 | +1.75(+1.78%) |
May 27, 2021 | 97.21 | 99.40 | 97.21 | 98.47 | 118,328 | +0.29(+0.30%) |
May 26, 2021 | 97.21 | 98.29 | 97.21 | 98.18 | 114,462 | +0.22(+0.22%) |
May 25, 2021 | 98.40 | 99.33 | 96.23 | 97.96 | 101,939 | +0.26(+0.27%) |
May 24, 2021 | 95.33 | 98.37 | 95.20 | 97.70 | 237,227 | +3.47(+3.68%) |
May 21, 2021 | 95.11 | 95.19 | 93.54 | 94.23 | 284,359 | +0.18(+0.19%) |
May 20, 2021 | 92.07 | 94.98 | 91.76 | 94.05 | 164,620 | +2.64(+2.89%) |
May 19, 2021 | 85.67 | 91.50 | 84.92 | 91.41 | 186,457 | +2.62(+2.95%) |
May 18, 2021 | 86.60 | 89.56 | 86.52 | 88.79 | 391,656 | +1.36(+1.56%) |
May 17, 2021 | 87.49 | 88.00 | 85.37 | 87.43 | 83,542 | -1.38(-1.55%) |
May 14, 2021 | 86.91 | 89.00 | 85.80 | 88.81 | 127,215 | +2.68(+3.11%) |
May 13, 2021 | 86.10 | 87.24 | 85.74 | 86.13 | 89,403 | +1.72(+2.04%) |
May 12, 2021 | 84.58 | 85.70 | 83.46 | 84.41 | 201,378 | -1.74(-2.02%) |
May 11, 2021 | 84.08 | 87.36 | 83.64 | 86.15 | 211,284 | -2.15(-2.43%) |
May 10, 2021 | 90.93 | 91.28 | 87.70 | 88.30 | 133,115 | -4.56(-4.91%) |
May 07, 2021 | 92.82 | 94.53 | 92.45 | 92.86 | 80,749 | +0.92(+1.00%) |
May 06, 2021 | 93.27 | 93.27 | 86.91 | 91.94 | 156,816 | +2.25(+2.51%) |
May 05, 2021 | 91.79 | 92.38 | 89.63 | 89.69 | 266,076 | +0.07(+0.08%) |
May 04, 2021 | 91.54 | 91.54 | 87.94 | 89.62 | 83,246 | -3.03(-3.27%) |
May 03, 2021 | 94.24 | 95.21 | 92.08 | 92.65 | 67,974 | -1.72(-1.82%) |
Apr 30, 2021 | 94.88 | 95.95 | 93.25 | 94.37 | 50,700 | -2.11(-2.19%) |
Apr 29, 2021 | 98.18 | 98.18 | 95.64 | 96.48 | 55,769 | -1.16(-1.19%) |
Apr 28, 2021 | 97.86 | 98.09 | 96.63 | 97.64 | 94,280 | -0.36(-0.37%) |
Apr 27, 2021 | 97.78 | 98.52 | 97.05 | 98.00 | 83,312 | -0.41(-0.42%) |
Apr 26, 2021 | 98.05 | 99.32 | 97.02 | 98.41 | 170,556 | +1.13(+1.16%) |
Apr 23, 2021 | 95.78 | 97.77 | 94.83 | 97.28 | 73,700 | +2.20(+2.31%) |
Apr 22, 2021 | 95.08 | 95.76 | 93.90 | 95.08 | 97,343 | +0.49(+0.52%) |
Apr 21, 2021 | 91.23 | 94.65 | 90.96 | 94.59 | 96,474 | +4.55(+5.05%) |
Apr 20, 2021 | 91.94 | 92.08 | 87.92 | 90.04 | 146,477 | -3.15(-3.38%) |
Apr 19, 2021 | 95.27 | 95.31 | 91.51 | 93.19 | 56,778 | -1.78(-1.87%) |
Apr 16, 2021 | 95.00 | 95.20 | 93.43 | 94.97 | 58,500 | -0.32(-0.34%) |
Apr 15, 2021 | 95.35 | 96.32 | 94.55 | 95.29 | 66,869 | +0.43(+0.45%) |
Apr 14, 2021 | 95.64 | 96.70 | 93.45 | 94.86 | 63,920 | -0.38(-0.40%) |
Apr 13, 2021 | 95.86 | 96.19 | 93.26 | 95.24 | 106,876 | -0.50(-0.52%) |
Apr 12, 2021 | 95.40 | 97.98 | 94.88 | 95.74 | 141,462 | -1.15(-1.19%) |
Apr 09, 2021 | 97.02 | 97.25 | 95.99 | 96.89 | 103,200 | -0.81(-0.83%) |
Apr 08, 2021 | 99.66 | 99.66 | 97.45 | 97.70 | 141,181 | +0.09(+0.09%) |
Apr 07, 2021 | 98.59 | 98.59 | 96.28 | 97.61 | 98,423 | -0.56(-0.57%) |
Apr 06, 2021 | 98.21 | 99.79 | 96.39 | 98.17 | 240,375 | -0.37(-0.38%) |
Apr 05, 2021 | 97.78 | 98.64 | 95.70 | 98.54 | 153,203 | +2.95(+3.09%) |
Apr 01, 2021 | 93.18 | 96.34 | 91.76 | 95.59 | 227,700 | +4.58(+5.03%) |
Mar 31, 2021 | 88.40 | 91.39 | 88.40 | 91.01 | 75,697 | +3.96(+4.55%) |
Mar 30, 2021 | 85.38 | 87.97 | 84.82 | 87.05 | 202,856 | +0.30(+0.35%) |
Mar 29, 2021 | 87.00 | 87.61 | 85.10 | 86.75 | 57,753 | -1.10(-1.25%) |
Mar 26, 2021 | 84.99 | 88.17 | 80.02 | 87.85 | 108,900 | +3.36(+3.98%) |
Mar 25, 2021 | 83.33 | 85.02 | 81.80 | 84.49 | 182,719 | -1.34(-1.56%) |
Mar 24, 2021 | 87.64 | 89.49 | 85.60 | 85.83 | 160,154 | +0.20(+0.23%) |
Mar 23, 2021 | 88.66 | 89.76 | 85.19 | 85.63 | 92,750 | -2.51(-2.85%) |
Mar 22, 2021 | 86.94 | 89.94 | 86.94 | 88.14 | 152,258 | +2.62(+3.06%) |
Mar 19, 2021 | 84.66 | 86.11 | 83.60 | 85.52 | 114,200 | +0.92(+1.09%) |
Mar 18, 2021 | 86.44 | 86.68 | 84.43 | 84.60 | 251,197 | -2.70(-3.09%) |
Mar 17, 2021 | 86.53 | 88.11 | 84.08 | 87.30 | 203,950 | +0.63(+0.73%) |
Mar 16, 2021 | 85.94 | 88.25 | 85.69 | 86.67 | 194,321 | +2.02(+2.39%) |
Mar 15, 2021 | 84.33 | 84.65 | 83.32 | 84.65 | 111,860 | +0.99(+1.18%) |
Mar 12, 2021 | 82.55 | 83.89 | 81.75 | 83.66 | 69,900 | -0.57(-0.68%) |
Mar 11, 2021 | 82.94 | 84.65 | 82.55 | 84.23 | 111,642 | +3.71(+4.61%) |
Mar 10, 2021 | 82.76 | 84.80 | 80.10 | 80.52 | 103,172 | -1.95(-2.36%) |
Mar 09, 2021 | 78.91 | 83.33 | 78.91 | 82.47 | 127,756 | +5.43(+7.05%) |
Mar 08, 2021 | 80.36 | 80.73 | 76.92 | 77.04 | 203,183 | -4.57(-5.60%) |
Mar 05, 2021 | 78.95 | 82.02 | 77.30 | 81.61 | 160,900 | +2.61(+3.30%) |
Mar 04, 2021 | 85.58 | 85.58 | 76.76 | 79.00 | 695,407 | -7.73(-8.91%) |
Mar 03, 2021 | 86.60 | 87.01 | 84.19 | 86.73 | 183,094 | -0.49(-0.56%) |
Mar 02, 2021 | 90.03 | 90.03 | 87.00 | 87.22 | 183,798 | -2.36(-2.63%) |