Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.75 | 94.61 | 92.01 | 92.35 | 3,473,276 | +1.87(+2.07%) |
May 27, 2021 | 88.41 | 90.75 | 87.02 | 90.48 | 3,374,944 | +1.81(+2.04%) |
May 26, 2021 | 87.40 | 89.50 | 87.23 | 88.67 | 3,724,672 | +0.36(+0.41%) |
May 25, 2021 | 88.70 | 89.81 | 88.21 | 88.31 | 2,459,016 | -0.53(-0.60%) |
May 24, 2021 | 86.69 | 90.75 | 85.94 | 88.85 | 5,541,732 | +3.33(+3.89%) |
May 21, 2021 | 86.15 | 87.88 | 85.39 | 85.52 | 2,522,124 | -0.55(-0.64%) |
May 20, 2021 | 84.02 | 86.44 | 83.42 | 86.08 | 2,067,808 | +3.00(+3.61%) |
May 19, 2021 | 80.87 | 83.22 | 80.75 | 83.07 | 2,201,120 | +0.55(+0.66%) |
May 18, 2021 | 82.50 | 84.37 | 82.22 | 82.53 | 3,340,144 | +1.18(+1.45%) |
May 17, 2021 | 82.80 | 83.42 | 80.48 | 81.35 | 3,254,372 | -1.96(-2.36%) |
May 14, 2021 | 81.67 | 84.09 | 81.15 | 83.31 | 3,219,196 | +2.32(+2.87%) |
May 13, 2021 | 84.08 | 84.50 | 79.61 | 80.99 | 5,070,924 | -2.38(-2.85%) |
May 12, 2021 | 86.00 | 86.00 | 82.39 | 83.37 | 4,522,452 | -3.63(-4.17%) |
May 11, 2021 | 84.27 | 88.75 | 84.05 | 87.00 | 6,265,348 | +1.33(+1.55%) |
May 10, 2021 | 89.82 | 89.82 | 85.61 | 85.67 | 3,306,132 | -4.01(-4.47%) |
May 07, 2021 | 90.64 | 92.59 | 89.62 | 89.69 | 2,849,536 | +0.35(+0.39%) |
May 06, 2021 | 90.19 | 90.72 | 87.66 | 89.33 | 3,480,840 | -2.15(-2.35%) |
May 05, 2021 | 93.00 | 93.53 | 90.19 | 91.48 | 3,365,252 | -1.37(-1.48%) |
May 04, 2021 | 94.66 | 94.74 | 91.56 | 92.86 | 3,737,896 | -2.29(-2.40%) |
May 03, 2021 | 96.53 | 96.64 | 93.88 | 95.14 | 3,723,068 | -1.38(-1.43%) |
Apr 30, 2021 | 100.00 | 100.79 | 96.20 | 96.53 | 10,977,600 | -8.90(-8.44%) |
Apr 29, 2021 | 107.00 | 107.23 | 104.66 | 105.42 | 2,928,364 | -1.02(-0.96%) |
Apr 28, 2021 | 104.57 | 106.66 | 104.29 | 106.44 | 2,047,116 | +1.02(+0.96%) |
Apr 27, 2021 | 104.21 | 105.75 | 104.21 | 105.42 | 3,025,640 | +0.73(+0.70%) |
Apr 26, 2021 | 103.96 | 104.75 | 102.61 | 104.69 | 2,087,240 | +0.94(+0.91%) |
Apr 23, 2021 | 102.14 | 104.15 | 102.00 | 103.75 | 1,636,800 | +1.16(+1.13%) |
Apr 22, 2021 | 100.78 | 103.41 | 100.78 | 102.59 | 3,198,616 | +2.19(+2.18%) |
Apr 21, 2021 | 97.83 | 100.90 | 97.19 | 100.41 | 2,273,464 | +3.18(+3.27%) |
Apr 20, 2021 | 97.45 | 98.89 | 95.82 | 97.23 | 2,902,792 | -1.03(-1.05%) |
Apr 19, 2021 | 99.15 | 99.75 | 97.91 | 98.26 | 1,558,968 | -1.75(-1.75%) |
Apr 16, 2021 | 100.14 | 100.41 | 98.41 | 100.01 | 2,200,000 | +0.14(+0.14%) |
Apr 15, 2021 | 98.58 | 100.27 | 98.23 | 99.87 | 2,102,080 | +2.10(+2.15%) |
Apr 14, 2021 | 97.26 | 98.37 | 96.50 | 97.78 | 2,041,188 | +0.75(+0.77%) |
Apr 13, 2021 | 96.08 | 97.55 | 95.69 | 97.03 | 1,898,908 | +0.24(+0.25%) |
Apr 12, 2021 | 95.07 | 97.16 | 94.22 | 96.79 | 2,360,776 | +1.06(+1.11%) |
Apr 09, 2021 | 94.60 | 95.79 | 93.28 | 95.72 | 1,725,200 | +1.13(+1.19%) |
Apr 08, 2021 | 94.33 | 95.57 | 93.05 | 94.59 | 1,727,972 | +2.25(+2.43%) |
Apr 07, 2021 | 93.39 | 93.42 | 91.65 | 92.35 | 1,802,500 | -0.90(-0.97%) |
Apr 06, 2021 | 90.87 | 94.67 | 90.87 | 93.25 | 3,251,720 | +1.21(+1.31%) |
Apr 05, 2021 | 91.88 | 92.29 | 90.39 | 92.04 | 1,834,788 | +0.67(+0.73%) |
Apr 01, 2021 | 90.60 | 92.66 | 90.25 | 91.38 | 2,214,400 | +1.53(+1.70%) |
Mar 31, 2021 | 87.50 | 90.88 | 87.00 | 89.85 | 2,905,044 | +3.05(+3.51%) |
Mar 30, 2021 | 86.64 | 87.61 | 85.32 | 86.80 | 2,626,400 | -0.54(-0.62%) |
Mar 29, 2021 | 88.22 | 88.71 | 86.33 | 87.34 | 2,506,348 | -0.84(-0.95%) |
Mar 26, 2021 | 86.73 | 88.36 | 85.11 | 88.18 | 2,802,000 | +1.14(+1.30%) |
Mar 25, 2021 | 88.77 | 89.35 | 85.08 | 87.05 | 3,526,980 | -1.89(-2.12%) |
Mar 24, 2021 | 90.67 | 90.67 | 88.61 | 88.93 | 3,529,832 | -2.11(-2.32%) |
Mar 23, 2021 | 88.22 | 91.67 | 88.22 | 91.04 | 3,465,272 | +1.09(+1.21%) |
Mar 22, 2021 | 85.88 | 90.53 | 85.71 | 89.95 | 4,216,836 | +3.80(+4.41%) |
Mar 19, 2021 | 84.92 | 86.93 | 84.47 | 86.16 | 3,724,000 | +1.37(+1.62%) |
Mar 18, 2021 | 87.00 | 87.29 | 84.28 | 84.79 | 4,789,156 | -3.14(-3.57%) |
Mar 17, 2021 | 88.39 | 88.39 | 85.29 | 87.92 | 4,123,080 | -0.74(-0.83%) |
Mar 16, 2021 | 91.74 | 91.89 | 88.25 | 88.66 | 3,118,384 | -1.82(-2.01%) |
Mar 15, 2021 | 88.44 | 90.75 | 87.76 | 90.48 | 3,287,252 | +1.05(+1.17%) |
Mar 12, 2021 | 89.81 | 90.14 | 88.15 | 89.43 | 3,695,600 | -2.26(-2.47%) |
Mar 11, 2021 | 88.97 | 91.78 | 88.74 | 91.69 | 2,452,628 | +2.60(+2.92%) |
Mar 10, 2021 | 92.49 | 92.97 | 89.09 | 89.10 | 4,384,732 | -1.64(-1.80%) |
Mar 09, 2021 | 89.23 | 91.35 | 89.23 | 90.73 | 3,337,964 | +2.72(+3.09%) |
Mar 08, 2021 | 90.41 | 91.74 | 87.19 | 88.02 | 3,461,256 | -3.01(-3.30%) |
Mar 05, 2021 | 90.38 | 91.86 | 86.81 | 91.02 | 3,169,200 | +1.95(+2.19%) |
Mar 04, 2021 | 91.97 | 92.94 | 88.03 | 89.07 | 4,115,700 | -3.11(-3.37%) |
Mar 03, 2021 | 96.70 | 96.70 | 91.15 | 92.17 | 5,245,028 | -5.80(-5.92%) |
Mar 02, 2021 | 99.00 | 99.61 | 96.79 | 97.98 | 2,661,808 | -1.19(-1.20%) |