Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.27 | 94.39 | 91.04 | 91.05 | 1,654,488 | -1.26(-1.36%) |
May 27, 2021 | 90.14 | 92.35 | 88.21 | 92.31 | 3,993,752 | +0.88(+0.96%) |
May 26, 2021 | 90.65 | 93.94 | 90.29 | 91.43 | 2,308,577 | +1.85(+2.07%) |
May 25, 2021 | 89.90 | 90.64 | 88.41 | 89.58 | 2,071,609 | -0.18(-0.20%) |
May 24, 2021 | 89.50 | 90.73 | 88.71 | 89.76 | 2,728,717 | +0.81(+0.91%) |
May 21, 2021 | 90.21 | 90.89 | 87.55 | 88.95 | 3,787,456 | +0.83(+0.94%) |
May 20, 2021 | 84.75 | 88.72 | 84.28 | 88.12 | 4,047,095 | +4.45(+5.32%) |
May 19, 2021 | 80.79 | 85.46 | 80.02 | 83.67 | 4,235,859 | +0.56(+0.67%) |
May 18, 2021 | 81.71 | 84.08 | 80.89 | 83.11 | 4,149,328 | +2.08(+2.57%) |
May 17, 2021 | 80.08 | 82.66 | 78.51 | 81.03 | 5,421,925 | -1.48(-1.79%) |
May 14, 2021 | 78.14 | 82.82 | 76.80 | 82.51 | 4,467,128 | +5.12(+6.62%) |
May 13, 2021 | 77.97 | 80.43 | 76.15 | 77.39 | 4,129,609 | +0.55(+0.72%) |
May 12, 2021 | 77.67 | 77.94 | 75.29 | 76.84 | 2,863,112 | -1.78(-2.26%) |
May 11, 2021 | 73.79 | 79.10 | 73.04 | 78.62 | 4,305,143 | +1.76(+2.28%) |
May 10, 2021 | 76.50 | 77.45 | 74.37 | 76.86 | 3,525,845 | -0.43(-0.55%) |
May 07, 2021 | 79.34 | 79.78 | 75.85 | 77.29 | 6,992,038 | +5.93(+8.31%) |
May 06, 2021 | 75.68 | 75.68 | 69.73 | 71.36 | 6,746,601 | -5.38(-7.01%) |
May 05, 2021 | 78.91 | 79.24 | 76.11 | 76.74 | 1,847,478 | -1.12(-1.44%) |
May 04, 2021 | 79.04 | 79.91 | 76.12 | 77.86 | 3,244,469 | -2.31(-2.88%) |
May 03, 2021 | 86.33 | 86.33 | 79.92 | 80.17 | 4,614,695 | -5.60(-6.53%) |
Apr 30, 2021 | 86.38 | 88.59 | 85.72 | 85.77 | 2,587,800 | -3.07(-3.46%) |
Apr 29, 2021 | 91.94 | 92.20 | 87.37 | 88.84 | 2,450,416 | -2.72(-2.97%) |
Apr 28, 2021 | 93.14 | 93.74 | 91.44 | 91.56 | 1,277,563 | -2.24(-2.39%) |
Apr 27, 2021 | 92.73 | 93.99 | 91.96 | 93.80 | 2,280,865 | +0.66(+0.71%) |
Apr 26, 2021 | 89.40 | 93.16 | 89.11 | 93.14 | 2,193,814 | +3.57(+3.99%) |
Apr 23, 2021 | 86.33 | 89.76 | 85.18 | 89.57 | 2,643,100 | +4.76(+5.61%) |
Apr 22, 2021 | 85.65 | 87.94 | 84.62 | 84.81 | 2,345,237 | +0.03(+0.04%) |
Apr 21, 2021 | 83.96 | 85.99 | 82.68 | 84.78 | 2,508,235 | +0.82(+0.98%) |
Apr 20, 2021 | 88.40 | 88.40 | 83.57 | 83.96 | 3,077,861 | -3.93(-4.47%) |
Apr 19, 2021 | 90.01 | 91.77 | 86.90 | 87.89 | 2,441,524 | -2.45(-2.71%) |
Apr 16, 2021 | 94.55 | 94.63 | 89.28 | 90.34 | 3,276,700 | -4.93(-5.17%) |
Apr 15, 2021 | 94.04 | 96.35 | 93.93 | 95.27 | 2,060,480 | +2.02(+2.17%) |
Apr 14, 2021 | 94.89 | 96.14 | 93.00 | 93.25 | 2,143,049 | -0.96(-1.02%) |
Apr 13, 2021 | 91.10 | 95.52 | 90.54 | 94.21 | 6,155,910 | +3.75(+4.15%) |
Apr 12, 2021 | 87.73 | 90.90 | 87.00 | 90.46 | 2,822,470 | +1.66(+1.87%) |
Apr 09, 2021 | 87.40 | 89.50 | 85.73 | 88.80 | 1,781,600 | +0.48(+0.54%) |
Apr 08, 2021 | 87.55 | 90.09 | 87.29 | 88.32 | 2,100,948 | +1.72(+1.99%) |
Apr 07, 2021 | 88.87 | 88.88 | 85.27 | 86.60 | 1,975,063 | -2.29(-2.58%) |
Apr 06, 2021 | 83.30 | 89.99 | 82.92 | 88.89 | 4,485,733 | +5.65(+6.79%) |
Apr 05, 2021 | 87.84 | 88.00 | 81.70 | 83.24 | 4,232,502 | -3.96(-4.54%) |
Apr 01, 2021 | 86.95 | 88.15 | 85.60 | 87.20 | 4,981,900 | +3.86(+4.63%) |
Mar 31, 2021 | 79.38 | 85.14 | 77.71 | 83.34 | 5,213,355 | +5.97(+7.72%) |
Mar 30, 2021 | 76.32 | 77.58 | 74.53 | 77.37 | 2,731,667 | +0.33(+0.43%) |
Mar 29, 2021 | 79.73 | 80.68 | 75.63 | 77.04 | 4,367,190 | -3.25(-4.05%) |
Mar 26, 2021 | 78.87 | 83.44 | 78.07 | 80.29 | 5,772,200 | +2.03(+2.59%) |
Mar 25, 2021 | 78.80 | 81.29 | 77.19 | 78.26 | 5,459,484 | -3.00(-3.69%) |
Mar 24, 2021 | 85.08 | 85.37 | 81.04 | 81.26 | 2,973,918 | -3.91(-4.59%) |
Mar 23, 2021 | 85.48 | 86.63 | 84.32 | 85.17 | 2,718,726 | -0.01(-0.01%) |
Mar 22, 2021 | 84.81 | 87.03 | 84.05 | 85.18 | 3,071,084 | +1.15(+1.37%) |
Mar 19, 2021 | 82.32 | 84.47 | 80.53 | 84.03 | 4,544,200 | +2.14(+2.61%) |
Mar 18, 2021 | 85.00 | 85.68 | 81.69 | 81.89 | 4,343,762 | -4.65(-5.37%) |
Mar 17, 2021 | 85.55 | 87.93 | 82.51 | 86.54 | 3,117,218 | +0.17(+0.20%) |
Mar 16, 2021 | 89.26 | 90.23 | 85.71 | 86.37 | 2,759,015 | -1.24(-1.42%) |
Mar 15, 2021 | 82.55 | 88.60 | 82.37 | 87.61 | 3,756,402 | +4.61(+5.55%) |
Mar 12, 2021 | 83.64 | 84.01 | 81.76 | 83.00 | 3,006,600 | -3.24(-3.76%) |
Mar 11, 2021 | 83.44 | 86.98 | 82.91 | 86.24 | 3,714,294 | +5.54(+6.86%) |
Mar 10, 2021 | 84.30 | 84.45 | 80.01 | 80.70 | 3,744,812 | -1.30(-1.59%) |
Mar 09, 2021 | 81.54 | 82.98 | 79.28 | 82.00 | 5,663,567 | +4.48(+5.78%) |
Mar 08, 2021 | 82.19 | 83.43 | 77.03 | 77.52 | 5,958,357 | -4.68(-5.69%) |
Mar 05, 2021 | 85.28 | 85.65 | 78.09 | 82.20 | 8,264,700 | -2.80(-3.29%) |
Mar 04, 2021 | 88.68 | 90.76 | 81.13 | 85.00 | 6,342,554 | -5.00(-5.56%) |
Mar 03, 2021 | 93.51 | 94.00 | 87.37 | 90.00 | 5,040,464 | -3.51(-3.75%) |
Mar 02, 2021 | 98.61 | 98.65 | 93.19 | 93.51 | 3,531,374 | -4.10(-4.20%) |