Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.69 | 98.01 | 94.76 | 94.90 | 211,843 | -0.54(-0.57%) |
May 27, 2021 | 95.59 | 95.94 | 93.49 | 95.44 | 161,087 | -0.51(-0.53%) |
May 26, 2021 | 94.03 | 96.01 | 93.43 | 95.95 | 161,422 | +2.92(+3.14%) |
May 25, 2021 | 95.54 | 96.45 | 92.60 | 93.03 | 188,929 | -2.27(-2.38%) |
May 24, 2021 | 94.89 | 96.09 | 93.84 | 95.30 | 220,512 | +1.73(+1.85%) |
May 21, 2021 | 93.27 | 94.50 | 91.60 | 93.57 | 265,513 | +1.47(+1.60%) |
May 20, 2021 | 89.62 | 92.13 | 89.09 | 92.10 | 214,066 | +3.59(+4.06%) |
May 19, 2021 | 88.43 | 89.63 | 87.21 | 88.51 | 208,026 | -2.00(-2.21%) |
May 18, 2021 | 90.51 | 92.41 | 89.41 | 90.51 | 330,094 | +0.61(+0.68%) |
May 17, 2021 | 89.42 | 90.33 | 87.74 | 89.90 | 344,007 | -0.65(-0.72%) |
May 14, 2021 | 88.82 | 90.71 | 87.20 | 90.55 | 270,974 | +3.19(+3.65%) |
May 13, 2021 | 90.66 | 93.24 | 86.69 | 87.36 | 415,563 | -1.67(-1.88%) |
May 12, 2021 | 88.60 | 89.49 | 87.07 | 89.03 | 437,315 | -1.96(-2.15%) |
May 11, 2021 | 86.53 | 92.11 | 85.91 | 90.99 | 306,575 | +2.09(+2.35%) |
May 10, 2021 | 89.15 | 89.86 | 85.49 | 88.90 | 450,166 | -1.43(-1.58%) |
May 07, 2021 | 87.50 | 94.99 | 87.03 | 90.33 | 491,780 | +4.19(+4.86%) |
May 06, 2021 | 89.75 | 90.22 | 83.65 | 86.14 | 467,659 | -4.36(-4.82%) |
May 05, 2021 | 91.81 | 94.57 | 87.07 | 90.50 | 576,116 | +2.19(+2.48%) |
May 04, 2021 | 89.77 | 90.33 | 86.82 | 88.31 | 355,420 | -2.65(-2.91%) |
May 03, 2021 | 94.83 | 95.37 | 90.69 | 90.96 | 239,093 | -3.04(-3.23%) |
Apr 30, 2021 | 94.22 | 97.14 | 93.32 | 94.00 | 337,800 | -1.80(-1.88%) |
Apr 29, 2021 | 97.88 | 97.88 | 93.33 | 95.80 | 249,335 | -1.30(-1.34%) |
Apr 28, 2021 | 95.96 | 97.97 | 94.85 | 97.10 | 257,381 | +0.04(+0.04%) |
Apr 27, 2021 | 99.13 | 99.13 | 96.27 | 97.06 | 604,687 | -1.92(-1.94%) |
Apr 26, 2021 | 96.74 | 99.80 | 95.72 | 98.98 | 182,764 | +2.99(+3.11%) |
Apr 23, 2021 | 95.78 | 97.09 | 95.59 | 95.99 | 187,500 | +1.04(+1.10%) |
Apr 22, 2021 | 95.20 | 97.46 | 94.39 | 94.95 | 200,865 | +0.33(+0.35%) |
Apr 21, 2021 | 92.49 | 95.59 | 90.88 | 94.62 | 190,352 | +1.79(+1.93%) |
Apr 20, 2021 | 95.74 | 96.97 | 92.01 | 92.83 | 268,116 | -3.00(-3.13%) |
Apr 19, 2021 | 96.64 | 97.00 | 94.35 | 95.83 | 330,272 | -1.64(-1.68%) |
Apr 16, 2021 | 97.93 | 97.93 | 94.04 | 97.47 | 271,400 | -0.46(-0.47%) |
Apr 15, 2021 | 97.57 | 99.00 | 95.52 | 97.93 | 462,526 | +1.75(+1.82%) |
Apr 14, 2021 | 98.93 | 99.74 | 96.05 | 96.18 | 198,702 | -2.45(-2.48%) |
Apr 13, 2021 | 95.63 | 99.23 | 94.98 | 98.63 | 255,941 | +3.99(+4.22%) |
Apr 12, 2021 | 93.57 | 95.55 | 91.89 | 94.64 | 161,923 | +0.66(+0.70%) |
Apr 09, 2021 | 94.00 | 94.20 | 91.52 | 93.98 | 150,800 | -0.87(-0.92%) |
Apr 08, 2021 | 93.99 | 95.81 | 93.59 | 94.85 | 315,184 | +2.19(+2.36%) |
Apr 07, 2021 | 92.67 | 93.44 | 91.44 | 92.66 | 318,867 | -0.79(-0.85%) |
Apr 06, 2021 | 92.93 | 94.97 | 92.26 | 93.45 | 223,375 | +0.28(+0.30%) |
Apr 05, 2021 | 93.20 | 93.20 | 90.49 | 93.17 | 222,750 | +0.88(+0.95%) |
Apr 01, 2021 | 90.00 | 92.53 | 89.97 | 92.29 | 311,300 | +4.03(+4.57%) |
Mar 31, 2021 | 85.79 | 89.28 | 85.72 | 88.26 | 317,158 | +3.70(+4.38%) |
Mar 30, 2021 | 81.78 | 85.02 | 80.00 | 84.56 | 483,498 | +2.05(+2.48%) |
Mar 29, 2021 | 88.23 | 88.64 | 81.92 | 82.51 | 519,588 | -6.94(-7.76%) |
Mar 26, 2021 | 89.81 | 91.32 | 86.62 | 89.45 | 344,500 | +0.09(+0.10%) |
Mar 25, 2021 | 88.42 | 90.22 | 86.36 | 89.36 | 428,527 | -0.48(-0.53%) |
Mar 24, 2021 | 94.30 | 94.30 | 89.66 | 89.84 | 320,914 | -3.49(-3.74%) |
Mar 23, 2021 | 94.66 | 96.11 | 92.75 | 93.33 | 278,661 | -1.53(-1.61%) |
Mar 22, 2021 | 94.97 | 96.38 | 94.04 | 94.86 | 275,492 | +1.23(+1.31%) |
Mar 19, 2021 | 91.84 | 94.38 | 90.73 | 93.63 | 808,900 | +2.54(+2.79%) |
Mar 18, 2021 | 95.02 | 95.05 | 90.92 | 91.09 | 231,054 | -5.72(-5.91%) |
Mar 17, 2021 | 94.12 | 98.26 | 92.68 | 96.81 | 394,463 | +0.95(+0.99%) |
Mar 16, 2021 | 97.08 | 97.63 | 94.36 | 95.86 | 373,539 | -0.30(-0.31%) |
Mar 15, 2021 | 96.85 | 97.62 | 95.40 | 96.16 | 392,741 | -1.95(-1.99%) |
Mar 12, 2021 | 101.31 | 101.31 | 97.59 | 98.11 | 339,400 | -4.62(-4.50%) |
Mar 11, 2021 | 100.00 | 102.98 | 100.00 | 102.73 | 365,286 | +3.17(+3.18%) |
Mar 10, 2021 | 102.99 | 104.00 | 99.55 | 99.56 | 259,498 | -0.42(-0.42%) |
Mar 09, 2021 | 98.67 | 100.71 | 97.95 | 99.98 | 519,759 | +5.39(+5.70%) |
Mar 08, 2021 | 97.26 | 99.48 | 93.97 | 94.59 | 813,348 | -3.07(-3.14%) |
Mar 05, 2021 | 96.41 | 98.44 | 92.38 | 97.66 | 777,600 | +2.16(+2.26%) |
Mar 04, 2021 | 98.27 | 100.33 | 92.58 | 95.50 | 442,911 | -2.97(-3.02%) |
Mar 03, 2021 | 101.78 | 102.06 | 97.04 | 98.47 | 417,210 | -3.65(-3.57%) |
Mar 02, 2021 | 105.22 | 105.45 | 101.63 | 102.12 | 441,841 | -2.26(-2.17%) |