Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.01 | 93.14 | 91.44 | 91.58 | 1,968,677 | -0.76(-0.83%) |
May 27, 2021 | 91.40 | 92.41 | 90.75 | 92.35 | 6,174,770 | +2.13(+2.36%) |
May 26, 2021 | 89.36 | 90.72 | 88.78 | 90.22 | 1,392,894 | +0.85(+0.96%) |
May 25, 2021 | 90.92 | 91.60 | 89.35 | 89.36 | 1,402,117 | -1.39(-1.53%) |
May 24, 2021 | 90.70 | 91.36 | 89.64 | 90.75 | 1,158,588 | +0.89(+1.00%) |
May 21, 2021 | 89.71 | 90.84 | 89.34 | 89.86 | 1,408,742 | +0.57(+0.64%) |
May 20, 2021 | 89.78 | 90.50 | 88.22 | 89.29 | 1,619,023 | -0.46(-0.52%) |
May 19, 2021 | 90.37 | 90.67 | 88.49 | 89.75 | 1,887,940 | -2.38(-2.59%) |
May 18, 2021 | 93.81 | 93.98 | 92.05 | 92.14 | 1,850,795 | -1.77(-1.89%) |
May 17, 2021 | 92.69 | 94.14 | 92.03 | 93.91 | 1,867,957 | +1.15(+1.24%) |
May 14, 2021 | 90.45 | 92.89 | 90.40 | 92.76 | 1,570,660 | +2.87(+3.19%) |
May 13, 2021 | 89.36 | 90.73 | 88.52 | 89.89 | 1,304,560 | +0.39(+0.44%) |
May 12, 2021 | 91.54 | 92.57 | 89.35 | 89.50 | 1,281,611 | -2.01(-2.19%) |
May 11, 2021 | 90.71 | 92.09 | 89.54 | 91.51 | 1,438,661 | -0.74(-0.80%) |
May 10, 2021 | 93.69 | 94.96 | 92.13 | 92.25 | 2,053,725 | -0.50(-0.54%) |
May 07, 2021 | 91.58 | 93.07 | 91.09 | 92.75 | 1,258,369 | -0.06(-0.06%) |
May 06, 2021 | 91.35 | 92.97 | 90.30 | 92.81 | 1,778,539 | +1.70(+1.87%) |
May 05, 2021 | 90.64 | 91.57 | 89.11 | 91.11 | 2,275,602 | +2.22(+2.50%) |
May 04, 2021 | 87.07 | 88.91 | 86.22 | 88.89 | 3,185,316 | +1.17(+1.33%) |
May 03, 2021 | 85.34 | 88.65 | 84.80 | 87.72 | 2,305,648 | +3.36(+3.98%) |
Apr 30, 2021 | 85.81 | 87.03 | 83.95 | 84.36 | 1,858,717 | -3.05(-3.49%) |
Apr 29, 2021 | 87.22 | 87.97 | 86.03 | 87.41 | 1,448,355 | +0.92(+1.06%) |
Apr 28, 2021 | 85.77 | 86.97 | 85.59 | 86.49 | 1,580,085 | +1.18(+1.38%) |
Apr 27, 2021 | 84.80 | 85.65 | 84.55 | 85.31 | 974,578 | -0.02(-0.03%) |
Apr 26, 2021 | 85.24 | 86.54 | 84.76 | 85.34 | 1,396,879 | +0.43(+0.51%) |
Apr 23, 2021 | 83.33 | 85.40 | 82.73 | 84.91 | 1,530,751 | +1.96(+2.36%) |
Apr 22, 2021 | 87.45 | 87.71 | 82.88 | 82.95 | 2,401,349 | -4.98(-5.66%) |
Apr 21, 2021 | 84.88 | 87.96 | 84.53 | 87.92 | 1,086,028 | +2.83(+3.33%) |
Apr 20, 2021 | 86.79 | 87.11 | 84.38 | 85.09 | 1,244,992 | -2.08(-2.39%) |
Apr 19, 2021 | 87.61 | 87.87 | 86.08 | 87.17 | 1,005,838 | -0.28(-0.33%) |
Apr 16, 2021 | 88.00 | 88.76 | 86.92 | 87.46 | 1,422,905 | +0.37(+0.42%) |
Apr 15, 2021 | 87.20 | 87.53 | 85.43 | 87.09 | 1,130,448 | +0.13(+0.15%) |
Apr 14, 2021 | 85.39 | 87.59 | 85.39 | 86.96 | 1,898,904 | +1.93(+2.27%) |
Apr 13, 2021 | 85.04 | 85.22 | 83.21 | 85.04 | 1,545,839 | -0.65(-0.76%) |
Apr 12, 2021 | 85.20 | 86.10 | 84.63 | 85.69 | 1,565,300 | +1.05(+1.24%) |
Apr 09, 2021 | 84.08 | 85.01 | 83.50 | 84.64 | 2,201,070 | +0.88(+1.05%) |
Apr 08, 2021 | 84.00 | 84.17 | 81.73 | 83.76 | 1,664,879 | -0.49(-0.58%) |
Apr 07, 2021 | 85.45 | 85.91 | 84.00 | 84.25 | 1,371,784 | -0.97(-1.14%) |
Apr 06, 2021 | 84.49 | 86.24 | 84.49 | 85.21 | 2,056,491 | +0.47(+0.56%) |
Apr 05, 2021 | 86.65 | 86.74 | 84.50 | 84.74 | 1,668,989 | -1.09(-1.27%) |
Apr 01, 2021 | 85.41 | 86.05 | 84.62 | 85.83 | 1,466,560 | +1.22(+1.44%) |
Mar 31, 2021 | 85.33 | 86.18 | 84.25 | 84.61 | 1,553,783 | -0.80(-0.93%) |
Mar 30, 2021 | 84.57 | 86.04 | 84.08 | 85.41 | 1,108,475 | +0.65(+0.77%) |
Mar 29, 2021 | 85.69 | 88.38 | 84.66 | 84.76 | 1,545,509 | -1.09(-1.27%) |
Mar 26, 2021 | 86.81 | 87.01 | 84.47 | 85.85 | 1,576,251 | +0.75(+0.88%) |
Mar 25, 2021 | 81.93 | 85.34 | 81.51 | 85.10 | 1,644,767 | +2.05(+2.47%) |
Mar 24, 2021 | 83.15 | 85.24 | 82.89 | 83.05 | 2,014,774 | +1.52(+1.87%) |
Mar 23, 2021 | 84.58 | 84.91 | 80.98 | 81.53 | 3,709,613 | -4.67(-5.42%) |
Mar 22, 2021 | 86.81 | 86.92 | 84.48 | 86.20 | 2,218,419 | -0.63(-0.72%) |
Mar 19, 2021 | 87.16 | 87.91 | 84.49 | 86.82 | 6,247,085 | -1.08(-1.23%) |
Mar 18, 2021 | 88.96 | 91.67 | 87.36 | 87.91 | 2,784,755 | -0.50(-0.57%) |
Mar 17, 2021 | 86.17 | 88.78 | 86.13 | 88.41 | 1,923,433 | +2.73(+3.19%) |
Mar 16, 2021 | 87.09 | 87.57 | 85.17 | 85.68 | 1,657,380 | -1.85(-2.11%) |
Mar 15, 2021 | 88.17 | 88.47 | 86.23 | 87.52 | 1,973,849 | -0.89(-1.01%) |
Mar 12, 2021 | 89.44 | 89.92 | 87.90 | 88.42 | 1,753,822 | -0.63(-0.70%) |
Mar 11, 2021 | 89.08 | 90.24 | 88.76 | 89.04 | 1,837,488 | +0.49(+0.55%) |
Mar 10, 2021 | 87.07 | 89.59 | 86.77 | 88.56 | 2,656,294 | +1.41(+1.61%) |
Mar 09, 2021 | 88.81 | 89.34 | 87.09 | 87.15 | 2,403,494 | -1.29(-1.46%) |
Mar 08, 2021 | 88.57 | 90.03 | 88.17 | 88.44 | 3,030,248 | +0.71(+0.81%) |
Mar 05, 2021 | 86.65 | 88.28 | 84.52 | 87.74 | 2,818,265 | +2.25(+2.64%) |
Mar 04, 2021 | 86.58 | 87.71 | 83.53 | 85.48 | 2,709,053 | -1.32(-1.52%) |
Mar 03, 2021 | 86.67 | 88.56 | 86.34 | 86.80 | 2,688,857 | -0.07(-0.08%) |
Mar 02, 2021 | 86.42 | 88.12 | 86.12 | 86.88 | 2,680,046 | +1.26(+1.47%) |