Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.25 | 92.34 | 89.97 | 92.10 | 40,136 | -0.80(-0.86%) |
May 27, 2021 | 94.15 | 94.26 | 92.31 | 92.90 | 37,620 | +1.38(+1.51%) |
May 26, 2021 | 89.73 | 91.72 | 89.73 | 91.52 | 29,907 | +1.81(+2.01%) |
May 25, 2021 | 92.87 | 93.18 | 89.60 | 89.71 | 44,075 | -2.56(-2.77%) |
May 24, 2021 | 93.28 | 93.28 | 91.23 | 92.27 | 22,424 | -0.45(-0.49%) |
May 21, 2021 | 93.28 | 93.52 | 92.22 | 92.73 | 23,893 | +0.41(+0.44%) |
May 20, 2021 | 92.63 | 92.74 | 91.25 | 92.32 | 30,457 | -0.10(-0.11%) |
May 19, 2021 | 92.12 | 92.72 | 90.55 | 92.42 | 36,920 | -0.86(-0.92%) |
May 18, 2021 | 94.80 | 95.32 | 93.14 | 93.28 | 32,776 | -1.11(-1.17%) |
May 17, 2021 | 93.69 | 94.93 | 93.38 | 94.39 | 39,299 | +0.74(+0.79%) |
May 14, 2021 | 92.93 | 93.78 | 90.82 | 93.65 | 33,898 | +1.51(+1.64%) |
May 13, 2021 | 87.15 | 92.55 | 86.51 | 92.14 | 68,930 | +4.87(+5.59%) |
May 12, 2021 | 91.07 | 91.69 | 86.82 | 87.26 | 84,994 | -3.69(-4.06%) |
May 11, 2021 | 91.68 | 91.75 | 88.97 | 90.96 | 74,735 | -1.57(-1.70%) |
May 10, 2021 | 92.86 | 94.10 | 91.90 | 92.53 | 95,265 | -0.33(-0.35%) |
May 07, 2021 | 99.52 | 99.52 | 91.35 | 92.86 | 153,853 | -8.54(-8.42%) |
May 06, 2021 | 99.43 | 101.56 | 98.36 | 101.40 | 93,442 | +3.06(+3.11%) |
May 05, 2021 | 96.73 | 98.37 | 95.77 | 98.34 | 59,280 | +2.51(+2.62%) |
May 04, 2021 | 95.65 | 96.12 | 94.41 | 95.82 | 55,536 | +0.37(+0.39%) |
May 03, 2021 | 94.43 | 96.22 | 93.35 | 95.45 | 56,759 | +2.08(+2.23%) |
Apr 30, 2021 | 92.41 | 93.47 | 92.34 | 93.37 | 40,869 | +0.37(+0.40%) |
Apr 29, 2021 | 92.57 | 93.61 | 91.92 | 93.00 | 20,875 | +1.43(+1.56%) |
Apr 28, 2021 | 91.28 | 92.20 | 91.28 | 91.58 | 16,584 | +0.13(+0.14%) |
Apr 27, 2021 | 91.29 | 91.91 | 91.02 | 91.45 | 56,117 | +0.19(+0.21%) |
Apr 26, 2021 | 92.05 | 93.02 | 90.94 | 91.26 | 13,452 | -0.26(-0.29%) |
Apr 23, 2021 | 90.94 | 93.04 | 90.78 | 91.52 | 49,682 | +1.36(+1.51%) |
Apr 22, 2021 | 91.58 | 91.99 | 89.77 | 90.16 | 33,275 | -0.95(-1.05%) |
Apr 21, 2021 | 90.11 | 91.42 | 89.42 | 91.11 | 31,198 | +1.22(+1.35%) |
Apr 20, 2021 | 91.46 | 92.19 | 89.00 | 89.90 | 34,089 | -1.56(-1.71%) |
Apr 19, 2021 | 91.46 | 92.43 | 90.35 | 91.46 | 40,086 | +0.02(+0.02%) |
Apr 16, 2021 | 90.89 | 92.61 | 90.44 | 91.44 | 53,648 | +1.68(+1.87%) |
Apr 15, 2021 | 90.10 | 90.10 | 88.06 | 89.76 | 25,211 | -0.01(-0.01%) |
Apr 14, 2021 | 88.48 | 90.75 | 88.41 | 89.77 | 32,902 | +1.50(+1.70%) |
Apr 13, 2021 | 90.05 | 90.25 | 87.68 | 88.27 | 25,230 | -1.65(-1.84%) |
Apr 12, 2021 | 91.30 | 91.30 | 89.55 | 89.92 | 31,086 | -1.09(-1.20%) |
Apr 09, 2021 | 90.82 | 91.68 | 90.34 | 91.01 | 22,472 | -0.05(-0.05%) |
Apr 08, 2021 | 90.48 | 91.37 | 89.62 | 91.06 | 58,504 | +0.11(+0.12%) |
Apr 07, 2021 | 92.42 | 92.74 | 90.58 | 90.95 | 45,789 | -1.24(-1.35%) |
Apr 06, 2021 | 93.06 | 94.04 | 92.19 | 92.19 | 39,792 | -0.97(-1.04%) |
Apr 05, 2021 | 92.60 | 93.16 | 92.30 | 93.16 | 39,933 | +0.85(+0.92%) |
Apr 01, 2021 | 91.96 | 92.45 | 91.05 | 92.31 | 40,759 | +0.88(+0.96%) |
Mar 31, 2021 | 92.26 | 92.56 | 90.38 | 91.43 | 66,245 | -0.13(-0.14%) |
Mar 30, 2021 | 90.13 | 92.59 | 88.97 | 91.56 | 79,541 | +1.49(+1.65%) |
Mar 29, 2021 | 91.40 | 92.05 | 88.82 | 90.07 | 44,676 | -1.80(-1.96%) |
Mar 26, 2021 | 91.05 | 92.16 | 89.76 | 91.87 | 71,604 | +1.71(+1.89%) |
Mar 25, 2021 | 86.20 | 90.68 | 85.78 | 90.16 | 71,018 | +3.41(+3.93%) |
Mar 24, 2021 | 87.35 | 90.36 | 86.75 | 86.75 | 57,682 | +0.38(+0.44%) |
Mar 23, 2021 | 86.87 | 88.44 | 86.14 | 86.36 | 66,224 | -1.33(-1.52%) |
Mar 22, 2021 | 93.08 | 93.25 | 85.93 | 87.70 | 96,758 | -5.29(-5.69%) |
Mar 19, 2021 | 91.43 | 92.99 | 90.14 | 92.99 | 217,456 | +1.98(+2.17%) |
Mar 18, 2021 | 91.31 | 93.35 | 90.04 | 91.01 | 70,718 | +0.42(+0.46%) |
Mar 17, 2021 | 89.51 | 90.78 | 88.97 | 90.60 | 53,898 | +0.94(+1.04%) |
Mar 16, 2021 | 90.12 | 90.12 | 88.07 | 89.66 | 47,486 | -0.46(-0.51%) |
Mar 15, 2021 | 90.37 | 90.37 | 88.01 | 90.12 | 76,542 | +0.60(+0.67%) |
Mar 12, 2021 | 87.54 | 89.80 | 87.14 | 89.52 | 52,793 | +2.42(+2.78%) |
Mar 11, 2021 | 85.18 | 87.14 | 84.54 | 87.10 | 62,905 | +2.36(+2.78%) |
Mar 10, 2021 | 84.13 | 85.01 | 83.24 | 84.75 | 41,246 | +1.84(+2.22%) |
Mar 09, 2021 | 83.86 | 84.36 | 82.25 | 82.90 | 46,086 | -0.39(-0.46%) |
Mar 08, 2021 | 81.95 | 84.36 | 81.29 | 83.29 | 69,969 | +2.00(+2.46%) |
Mar 05, 2021 | 79.17 | 81.60 | 78.94 | 81.29 | 75,577 | +2.92(+3.72%) |
Mar 04, 2021 | 81.20 | 83.31 | 77.67 | 78.38 | 96,415 | -2.57(-3.18%) |
Mar 03, 2021 | 79.50 | 81.78 | 79.50 | 80.95 | 68,452 | +1.16(+1.45%) |
Mar 02, 2021 | 79.53 | 79.91 | 78.28 | 79.79 | 87,557 | -0.22(-0.27%) |