Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.06 | 92.83 | 90.32 | 91.66 | 1,471,989 | -0.42(-0.46%) |
May 27, 2021 | 94.08 | 94.48 | 90.71 | 92.08 | 5,646,788 | -1.62(-1.73%) |
May 26, 2021 | 95.78 | 96.27 | 92.77 | 93.70 | 1,299,122 | -2.05(-2.14%) |
May 25, 2021 | 95.27 | 96.77 | 95.22 | 95.75 | 1,281,965 | +0.53(+0.56%) |
May 24, 2021 | 95.03 | 97.36 | 94.02 | 95.22 | 1,080,805 | +1.24(+1.32%) |
May 21, 2021 | 95.42 | 96.31 | 93.80 | 93.98 | 1,370,270 | -0.87(-0.92%) |
May 20, 2021 | 92.59 | 95.17 | 92.20 | 94.85 | 1,073,109 | +2.95(+3.21%) |
May 19, 2021 | 91.11 | 92.76 | 90.29 | 91.90 | 1,049,693 | -0.93(-1.00%) |
May 18, 2021 | 93.58 | 94.99 | 92.67 | 92.83 | 1,511,049 | -0.96(-1.02%) |
May 17, 2021 | 91.30 | 93.85 | 91.27 | 93.79 | 1,209,971 | +1.65(+1.79%) |
May 14, 2021 | 88.32 | 92.41 | 87.74 | 92.14 | 1,393,193 | +4.40(+5.01%) |
May 13, 2021 | 86.97 | 88.66 | 86.13 | 87.74 | 1,625,446 | +1.18(+1.36%) |
May 12, 2021 | 86.03 | 88.33 | 86.03 | 86.56 | 1,066,762 | -0.84(-0.96%) |
May 11, 2021 | 85.00 | 88.22 | 84.74 | 87.40 | 1,469,015 | +1.16(+1.35%) |
May 10, 2021 | 86.98 | 87.41 | 85.29 | 86.24 | 1,219,496 | -1.69(-1.92%) |
May 07, 2021 | 90.49 | 92.28 | 87.73 | 87.93 | 1,195,184 | -1.95(-2.17%) |
May 06, 2021 | 87.71 | 89.94 | 86.06 | 89.88 | 1,946,876 | +0.58(+0.65%) |
May 05, 2021 | 89.25 | 91.94 | 87.02 | 89.30 | 2,790,209 | -1.43(-1.58%) |
May 04, 2021 | 91.61 | 91.68 | 88.78 | 90.73 | 1,500,622 | -2.07(-2.23%) |
May 03, 2021 | 94.81 | 96.00 | 92.50 | 92.80 | 1,477,178 | -1.82(-1.92%) |
Apr 30, 2021 | 94.35 | 95.71 | 92.58 | 94.62 | 1,440,300 | -0.08(-0.08%) |
Apr 29, 2021 | 95.51 | 95.51 | 92.84 | 94.70 | 1,037,573 | -0.30(-0.32%) |
Apr 28, 2021 | 95.08 | 97.20 | 94.00 | 95.00 | 1,126,417 | -0.34(-0.36%) |
Apr 27, 2021 | 95.75 | 96.34 | 94.70 | 95.34 | 712,117 | -0.14(-0.15%) |
Apr 26, 2021 | 95.00 | 96.60 | 94.03 | 95.48 | 1,176,641 | +0.85(+0.90%) |
Apr 23, 2021 | 94.14 | 94.80 | 92.86 | 94.63 | 810,600 | +0.48(+0.51%) |
Apr 22, 2021 | 94.02 | 95.43 | 92.28 | 94.15 | 1,110,041 | +0.60(+0.64%) |
Apr 21, 2021 | 91.84 | 93.74 | 91.07 | 93.55 | 1,199,891 | +2.49(+2.73%) |
Apr 20, 2021 | 90.35 | 91.26 | 88.20 | 91.06 | 1,250,535 | +0.80(+0.89%) |
Apr 19, 2021 | 93.11 | 93.96 | 90.09 | 90.26 | 1,301,541 | -3.01(-3.23%) |
Apr 16, 2021 | 93.11 | 93.80 | 89.38 | 93.27 | 2,197,200 | -0.24(-0.26%) |
Apr 15, 2021 | 92.64 | 95.88 | 92.53 | 93.51 | 1,451,233 | +2.06(+2.25%) |
Apr 14, 2021 | 92.20 | 93.97 | 90.88 | 91.45 | 1,558,854 | -0.17(-0.19%) |
Apr 13, 2021 | 90.32 | 92.39 | 89.05 | 91.62 | 1,225,328 | +1.83(+2.04%) |
Apr 12, 2021 | 90.28 | 91.13 | 88.03 | 89.79 | 1,206,844 | -1.69(-1.85%) |
Apr 09, 2021 | 90.60 | 92.42 | 90.60 | 91.48 | 1,046,000 | +0.48(+0.53%) |
Apr 08, 2021 | 90.20 | 92.46 | 89.03 | 91.00 | 1,621,162 | +2.31(+2.60%) |
Apr 07, 2021 | 89.60 | 90.05 | 88.57 | 88.69 | 1,078,310 | -1.30(-1.44%) |
Apr 06, 2021 | 90.42 | 93.53 | 89.65 | 89.99 | 1,293,741 | -0.83(-0.91%) |
Apr 05, 2021 | 91.13 | 92.00 | 89.89 | 90.82 | 938,102 | +0.32(+0.35%) |
Apr 01, 2021 | 92.10 | 93.73 | 90.07 | 90.50 | 1,781,700 | -1.54(-1.67%) |
Mar 31, 2021 | 88.25 | 92.93 | 88.13 | 92.04 | 3,582,831 | +4.91(+5.64%) |
Mar 30, 2021 | 83.23 | 87.69 | 83.00 | 87.13 | 2,992,215 | +6.95(+8.67%) |
Mar 29, 2021 | 83.30 | 83.64 | 79.81 | 80.18 | 1,566,068 | -2.83(-3.41%) |
Mar 26, 2021 | 83.92 | 83.97 | 80.73 | 83.01 | 2,067,400 | -0.19(-0.23%) |
Mar 25, 2021 | 81.60 | 84.00 | 80.12 | 83.20 | 1,895,569 | +1.08(+1.32%) |
Mar 24, 2021 | 87.21 | 87.21 | 81.02 | 82.12 | 1,980,078 | -4.07(-4.72%) |
Mar 23, 2021 | 90.01 | 90.50 | 85.65 | 86.19 | 2,364,654 | -4.19(-4.64%) |
Mar 22, 2021 | 89.25 | 91.10 | 88.43 | 90.38 | 2,310,421 | +0.80(+0.89%) |
Mar 19, 2021 | 89.10 | 90.65 | 88.40 | 89.58 | 4,730,200 | +1.43(+1.62%) |
Mar 18, 2021 | 91.15 | 91.15 | 88.01 | 88.15 | 1,960,316 | -2.98(-3.27%) |
Mar 17, 2021 | 87.29 | 92.34 | 86.59 | 91.13 | 2,156,811 | +2.54(+2.87%) |
Mar 16, 2021 | 92.50 | 93.07 | 87.93 | 88.59 | 1,226,383 | -3.90(-4.22%) |
Mar 15, 2021 | 92.24 | 93.05 | 90.46 | 92.49 | 1,401,193 | +0.71(+0.77%) |
Mar 12, 2021 | 90.50 | 91.97 | 89.10 | 91.78 | 911,200 | +1.39(+1.54%) |
Mar 11, 2021 | 89.59 | 91.62 | 89.46 | 90.39 | 996,830 | +1.15(+1.29%) |
Mar 10, 2021 | 88.66 | 90.93 | 88.01 | 89.24 | 1,042,375 | +0.89(+1.01%) |
Mar 09, 2021 | 88.30 | 90.34 | 87.44 | 88.35 | 1,120,495 | +1.58(+1.82%) |
Mar 08, 2021 | 88.49 | 88.84 | 86.10 | 86.77 | 1,511,815 | -1.88(-2.12%) |
Mar 05, 2021 | 87.50 | 89.50 | 81.44 | 88.65 | 1,868,400 | +2.46(+2.85%) |
Mar 04, 2021 | 90.17 | 91.00 | 85.59 | 86.19 | 2,430,668 | -4.82(-5.30%) |
Mar 03, 2021 | 95.00 | 95.24 | 89.35 | 91.01 | 1,727,792 | -3.48(-3.68%) |
Mar 02, 2021 | 92.61 | 95.49 | 90.89 | 94.49 | 2,443,101 | +2.58(+2.81%) |