Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.00 | 95.25 | 93.10 | 93.29 | 495,893 | -1.49(-1.57%) |
May 27, 2021 | 93.49 | 95.30 | 92.64 | 94.78 | 543,114 | +1.16(+1.24%) |
May 26, 2021 | 92.50 | 94.44 | 91.44 | 93.62 | 638,154 | +1.07(+1.16%) |
May 25, 2021 | 93.11 | 95.42 | 92.35 | 92.55 | 537,152 | -0.08(-0.09%) |
May 24, 2021 | 90.25 | 92.96 | 89.22 | 92.63 | 485,416 | +3.53(+3.96%) |
May 21, 2021 | 91.70 | 94.84 | 88.86 | 89.10 | 938,664 | -2.39(-2.61%) |
May 20, 2021 | 89.68 | 92.38 | 89.01 | 91.49 | 1,107,274 | +3.33(+3.78%) |
May 19, 2021 | 86.00 | 88.36 | 84.01 | 88.16 | 781,928 | -0.02(-0.02%) |
May 18, 2021 | 86.00 | 91.96 | 85.15 | 88.18 | 741,448 | +2.53(+2.95%) |
May 17, 2021 | 82.28 | 85.81 | 81.38 | 85.65 | 1,176,947 | +2.86(+3.45%) |
May 14, 2021 | 79.33 | 83.92 | 79.33 | 82.79 | 1,039,821 | +4.74(+6.07%) |
May 13, 2021 | 80.72 | 82.03 | 75.66 | 78.05 | 997,899 | -2.01(-2.51%) |
May 12, 2021 | 83.00 | 83.85 | 78.53 | 80.06 | 731,785 | -3.51(-4.20%) |
May 11, 2021 | 80.11 | 86.55 | 80.03 | 83.57 | 1,225,884 | -0.02(-0.02%) |
May 10, 2021 | 86.64 | 87.00 | 82.21 | 83.59 | 891,849 | -3.77(-4.32%) |
May 07, 2021 | 87.20 | 90.34 | 86.37 | 87.36 | 2,209,823 | +3.21(+3.81%) |
May 06, 2021 | 93.00 | 93.09 | 75.15 | 84.15 | 4,837,831 | -11.08(-11.63%) |
May 05, 2021 | 96.07 | 96.40 | 93.59 | 95.23 | 525,788 | +0.14(+0.15%) |
May 04, 2021 | 97.41 | 97.69 | 92.82 | 95.09 | 1,030,170 | -4.04(-4.08%) |
May 03, 2021 | 99.84 | 100.49 | 97.37 | 99.13 | 530,779 | +0.24(+0.24%) |
Apr 30, 2021 | 95.80 | 100.18 | 95.80 | 98.89 | 535,300 | +1.14(+1.17%) |
Apr 29, 2021 | 99.63 | 99.97 | 94.59 | 97.75 | 732,320 | -1.15(-1.16%) |
Apr 28, 2021 | 98.00 | 99.78 | 96.50 | 98.90 | 604,672 | +1.55(+1.59%) |
Apr 27, 2021 | 101.43 | 103.22 | 96.62 | 97.35 | 1,145,388 | -3.66(-3.62%) |
Apr 26, 2021 | 99.00 | 101.32 | 98.13 | 101.01 | 931,950 | +1.86(+1.88%) |
Apr 23, 2021 | 98.00 | 100.42 | 97.50 | 99.15 | 455,100 | +1.81(+1.86%) |
Apr 22, 2021 | 99.46 | 100.02 | 96.49 | 97.34 | 691,554 | -1.51(-1.53%) |
Apr 21, 2021 | 93.50 | 99.49 | 93.12 | 98.85 | 667,929 | +4.21(+4.45%) |
Apr 20, 2021 | 94.63 | 96.55 | 92.50 | 94.64 | 569,653 | +0.10(+0.11%) |
Apr 19, 2021 | 98.00 | 98.09 | 94.05 | 94.54 | 589,110 | -3.78(-3.84%) |
Apr 16, 2021 | 100.10 | 100.56 | 97.15 | 98.32 | 630,900 | -1.35(-1.35%) |
Apr 15, 2021 | 97.00 | 99.81 | 96.75 | 99.67 | 454,888 | +4.01(+4.19%) |
Apr 14, 2021 | 98.02 | 100.66 | 95.40 | 95.66 | 892,656 | -2.36(-2.41%) |
Apr 13, 2021 | 100.00 | 101.76 | 95.20 | 98.02 | 954,678 | -2.37(-2.36%) |
Apr 12, 2021 | 100.27 | 102.14 | 95.14 | 100.39 | 933,302 | -1.01(-1.00%) |
Apr 09, 2021 | 100.00 | 104.11 | 97.07 | 101.40 | 1,329,600 | +1.22(+1.22%) |
Apr 08, 2021 | 95.00 | 101.40 | 94.98 | 100.18 | 1,744,689 | +5.77(+6.11%) |
Apr 07, 2021 | 93.00 | 95.77 | 91.53 | 94.41 | 1,128,630 | +1.33(+1.43%) |
Apr 06, 2021 | 90.00 | 94.77 | 89.62 | 93.08 | 927,804 | +2.58(+2.85%) |
Apr 05, 2021 | 89.00 | 91.18 | 87.00 | 90.50 | 762,657 | +3.43(+3.94%) |
Apr 01, 2021 | 84.79 | 87.94 | 84.03 | 87.07 | 643,300 | +5.06(+6.17%) |
Mar 31, 2021 | 82.30 | 84.93 | 81.85 | 82.01 | 672,988 | +0.42(+0.51%) |
Mar 30, 2021 | 82.90 | 82.90 | 79.66 | 81.59 | 1,007,830 | -1.33(-1.60%) |
Mar 29, 2021 | 86.00 | 87.50 | 79.55 | 82.92 | 1,373,224 | -2.69(-3.14%) |
Mar 26, 2021 | 83.00 | 86.43 | 82.16 | 85.61 | 1,780,600 | +2.55(+3.07%) |
Mar 25, 2021 | 80.00 | 83.59 | 78.75 | 83.06 | 1,091,870 | +2.48(+3.08%) |
Mar 24, 2021 | 84.50 | 84.50 | 80.30 | 80.58 | 1,049,596 | -3.32(-3.96%) |
Mar 23, 2021 | 83.36 | 85.21 | 82.51 | 83.90 | 628,286 | -0.22(-0.26%) |
Mar 22, 2021 | 85.00 | 86.97 | 82.53 | 84.12 | 900,597 | -0.49(-0.58%) |
Mar 19, 2021 | 86.00 | 87.83 | 84.02 | 84.61 | 1,144,600 | -1.18(-1.38%) |
Mar 18, 2021 | 89.00 | 89.13 | 84.30 | 85.79 | 1,314,703 | -3.46(-3.88%) |
Mar 17, 2021 | 92.14 | 92.61 | 84.38 | 89.25 | 2,073,055 | -6.02(-6.32%) |
Mar 16, 2021 | 97.27 | 98.50 | 93.53 | 95.27 | 1,256,288 | -2.58(-2.64%) |
Mar 15, 2021 | 93.00 | 99.00 | 92.26 | 97.85 | 1,243,016 | +4.44(+4.75%) |
Mar 12, 2021 | 89.79 | 95.79 | 88.77 | 93.41 | 1,889,300 | -1.32(-1.39%) |
Mar 11, 2021 | 86.49 | 99.26 | 85.78 | 94.73 | 3,282,204 | +11.94(+14.42%) |
Mar 10, 2021 | 80.81 | 84.70 | 79.40 | 82.79 | 962,159 | +1.93(+2.39%) |
Mar 09, 2021 | 77.00 | 81.22 | 76.39 | 80.86 | 986,177 | +6.50(+8.74%) |
Mar 08, 2021 | 76.63 | 77.50 | 73.00 | 74.36 | 1,302,704 | -1.74(-2.29%) |
Mar 05, 2021 | 76.15 | 79.98 | 69.57 | 76.10 | 1,717,300 | -1.54(-1.98%) |
Mar 04, 2021 | 71.00 | 80.87 | 71.00 | 77.64 | 2,295,122 | +6.64(+9.35%) |
Mar 03, 2021 | 75.50 | 75.50 | 70.04 | 71.00 | 929,960 | -4.01(-5.35%) |
Mar 02, 2021 | 79.00 | 79.30 | 73.88 | 75.01 | 569,898 | -2.95(-3.78%) |