Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.27 | 95.80 | 92.71 | 95.26 | 1,380,865 | +1.56(+1.67%) |
May 27, 2021 | 95.13 | 95.13 | 93.21 | 93.70 | 1,215,905 | -0.76(-0.80%) |
May 26, 2021 | 92.50 | 94.71 | 92.17 | 94.45 | 554,496 | +2.48(+2.69%) |
May 25, 2021 | 93.83 | 94.56 | 91.78 | 91.97 | 531,576 | -1.72(-1.84%) |
May 24, 2021 | 92.58 | 94.21 | 91.71 | 93.70 | 917,887 | +2.36(+2.58%) |
May 21, 2021 | 92.19 | 93.65 | 91.04 | 91.34 | 941,340 | -0.46(-0.50%) |
May 20, 2021 | 92.66 | 93.61 | 91.51 | 91.80 | 1,391,684 | -1.27(-1.36%) |
May 19, 2021 | 91.45 | 93.10 | 90.09 | 93.07 | 652,428 | +0.29(+0.32%) |
May 18, 2021 | 94.40 | 94.40 | 92.29 | 92.78 | 950,823 | -1.12(-1.19%) |
May 17, 2021 | 95.38 | 95.78 | 91.89 | 93.89 | 865,862 | +1.06(+1.14%) |
May 14, 2021 | 91.44 | 93.36 | 91.38 | 92.84 | 915,763 | +1.65(+1.81%) |
May 13, 2021 | 90.04 | 91.90 | 89.40 | 91.19 | 710,704 | +1.42(+1.58%) |
May 12, 2021 | 93.71 | 94.20 | 89.52 | 89.77 | 783,613 | -4.47(-4.75%) |
May 11, 2021 | 93.84 | 95.08 | 92.04 | 94.24 | 1,059,550 | -1.38(-1.44%) |
May 10, 2021 | 97.98 | 98.47 | 95.58 | 95.62 | 852,077 | -2.95(-2.99%) |
May 07, 2021 | 97.43 | 99.32 | 96.62 | 98.57 | 571,593 | +1.23(+1.27%) |
May 06, 2021 | 98.88 | 99.70 | 95.20 | 97.33 | 1,304,593 | -1.36(-1.38%) |
May 05, 2021 | 100.98 | 100.98 | 97.54 | 98.69 | 784,610 | -2.07(-2.05%) |
May 04, 2021 | 101.00 | 102.68 | 99.47 | 100.76 | 1,011,478 | -0.42(-0.42%) |
May 03, 2021 | 101.84 | 103.07 | 100.06 | 101.19 | 870,211 | +0.37(+0.36%) |
Apr 30, 2021 | 99.39 | 104.33 | 98.73 | 100.82 | 1,863,387 | +3.12(+3.19%) |
Apr 29, 2021 | 96.19 | 98.86 | 95.73 | 97.70 | 907,786 | +2.76(+2.91%) |
Apr 28, 2021 | 94.15 | 95.24 | 93.26 | 94.94 | 750,397 | +0.40(+0.42%) |
Apr 27, 2021 | 93.22 | 95.22 | 92.82 | 94.54 | 839,992 | +0.49(+0.52%) |
Apr 26, 2021 | 95.28 | 95.84 | 93.65 | 94.05 | 728,206 | -0.49(-0.52%) |
Apr 23, 2021 | 95.99 | 95.99 | 92.76 | 94.54 | 736,162 | -0.50(-0.53%) |
Apr 22, 2021 | 92.94 | 95.51 | 92.58 | 95.04 | 582,305 | +2.07(+2.23%) |
Apr 21, 2021 | 91.43 | 93.24 | 90.69 | 92.97 | 566,754 | +1.45(+1.59%) |
Apr 20, 2021 | 91.88 | 92.35 | 89.17 | 91.52 | 683,144 | -0.64(-0.70%) |
Apr 19, 2021 | 93.39 | 93.69 | 91.85 | 92.16 | 492,012 | -1.04(-1.11%) |
Apr 16, 2021 | 91.64 | 93.43 | 91.64 | 93.20 | 717,267 | +1.93(+2.12%) |
Apr 15, 2021 | 91.68 | 91.68 | 89.80 | 91.27 | 575,258 | +0.27(+0.30%) |
Apr 14, 2021 | 90.37 | 92.74 | 90.37 | 90.99 | 862,803 | +0.66(+0.73%) |
Apr 13, 2021 | 92.28 | 92.84 | 90.28 | 90.33 | 956,084 | -1.57(-1.71%) |
Apr 12, 2021 | 94.63 | 94.63 | 91.57 | 91.91 | 850,692 | -1.79(-1.91%) |
Apr 09, 2021 | 92.90 | 93.79 | 91.69 | 93.70 | 426,411 | +0.56(+0.60%) |
Apr 08, 2021 | 93.96 | 93.97 | 92.14 | 93.14 | 728,791 | +0.30(+0.32%) |
Apr 07, 2021 | 92.50 | 94.01 | 91.78 | 92.84 | 710,287 | -0.17(-0.18%) |
Apr 06, 2021 | 92.13 | 94.93 | 91.90 | 93.01 | 814,134 | +1.72(+1.89%) |
Apr 05, 2021 | 91.85 | 91.85 | 90.01 | 91.28 | 564,314 | +0.58(+0.64%) |
Apr 01, 2021 | 90.70 | 91.16 | 89.77 | 90.70 | 672,683 | +0.32(+0.35%) |
Mar 31, 2021 | 90.63 | 92.09 | 90.29 | 90.38 | 620,104 | -0.46(-0.51%) |
Mar 30, 2021 | 89.22 | 90.84 | 89.22 | 90.84 | 469,182 | +1.28(+1.43%) |
Mar 29, 2021 | 91.59 | 92.62 | 89.15 | 89.56 | 517,849 | -2.54(-2.76%) |
Mar 26, 2021 | 91.17 | 92.15 | 90.03 | 92.10 | 556,447 | +1.22(+1.35%) |
Mar 25, 2021 | 85.58 | 91.63 | 84.40 | 90.88 | 966,789 | +5.23(+6.10%) |
Mar 24, 2021 | 88.28 | 88.92 | 85.65 | 85.65 | 505,504 | -1.06(-1.23%) |
Mar 23, 2021 | 87.54 | 88.65 | 86.29 | 86.72 | 727,635 | -1.68(-1.90%) |
Mar 22, 2021 | 91.54 | 91.54 | 87.84 | 88.39 | 686,103 | -1.77(-1.96%) |
Mar 19, 2021 | 89.27 | 91.92 | 88.56 | 90.16 | 1,608,305 | -0.43(-0.48%) |
Mar 18, 2021 | 91.37 | 93.27 | 90.46 | 90.60 | 868,122 | -0.98(-1.07%) |
Mar 17, 2021 | 89.12 | 92.09 | 88.60 | 91.58 | 904,695 | +2.30(+2.57%) |
Mar 16, 2021 | 92.45 | 92.45 | 89.15 | 89.28 | 799,527 | -3.29(-3.55%) |
Mar 15, 2021 | 92.32 | 93.87 | 91.57 | 92.57 | 735,067 | +0.47(+0.51%) |
Mar 12, 2021 | 90.65 | 92.24 | 90.24 | 92.09 | 682,449 | +1.89(+2.10%) |
Mar 11, 2021 | 88.87 | 90.87 | 88.21 | 90.20 | 1,051,233 | +0.57(+0.63%) |
Mar 10, 2021 | 87.09 | 90.43 | 87.00 | 89.64 | 598,940 | +2.75(+3.17%) |
Mar 09, 2021 | 90.73 | 90.99 | 86.89 | 86.89 | 553,701 | -2.84(-3.16%) |
Mar 08, 2021 | 88.79 | 91.33 | 88.44 | 89.72 | 911,685 | +1.73(+1.97%) |
Mar 05, 2021 | 87.37 | 88.26 | 84.30 | 87.99 | 871,293 | +1.59(+1.84%) |
Mar 04, 2021 | 88.11 | 89.12 | 84.43 | 86.40 | 835,375 | -1.88(-2.13%) |
Mar 03, 2021 | 87.44 | 89.73 | 86.61 | 88.28 | 1,308,914 | +1.82(+2.10%) |
Mar 02, 2021 | 86.19 | 87.65 | 84.48 | 86.46 | 1,349,248 | -0.02(-0.02%) |