Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.60 | 97.91 | 95.55 | 97.02 | 254,158 | -0.33(-0.34%) |
May 27, 2021 | 96.98 | 97.96 | 96.74 | 97.35 | 358,807 | +1.73(+1.81%) |
May 26, 2021 | 95.31 | 95.93 | 94.38 | 95.62 | 401,403 | +0.19(+0.20%) |
May 25, 2021 | 97.19 | 98.30 | 95.39 | 95.42 | 288,568 | -1.60(-1.65%) |
May 24, 2021 | 96.87 | 97.84 | 96.14 | 97.02 | 297,267 | +0.63(+0.66%) |
May 21, 2021 | 95.81 | 97.45 | 95.81 | 96.38 | 351,605 | +1.63(+1.72%) |
May 20, 2021 | 95.48 | 95.95 | 94.33 | 94.75 | 536,692 | -1.17(-1.22%) |
May 19, 2021 | 96.56 | 96.87 | 94.28 | 95.92 | 483,939 | -2.44(-2.48%) |
May 18, 2021 | 101.15 | 101.53 | 98.21 | 98.36 | 418,651 | -2.36(-2.34%) |
May 17, 2021 | 99.51 | 101.06 | 98.39 | 100.72 | 475,924 | +0.86(+0.86%) |
May 14, 2021 | 98.60 | 100.29 | 98.41 | 99.86 | 337,599 | +1.96(+2.00%) |
May 13, 2021 | 96.85 | 99.44 | 96.60 | 97.90 | 305,152 | +1.11(+1.15%) |
May 12, 2021 | 99.33 | 99.67 | 96.44 | 96.79 | 581,535 | -2.62(-2.63%) |
May 11, 2021 | 96.84 | 99.57 | 95.88 | 99.41 | 740,588 | +0.99(+1.00%) |
May 10, 2021 | 100.72 | 101.24 | 98.28 | 98.42 | 735,742 | -0.95(-0.96%) |
May 07, 2021 | 97.43 | 99.59 | 97.32 | 99.37 | 840,130 | +1.26(+1.28%) |
May 06, 2021 | 97.85 | 98.37 | 95.79 | 98.11 | 369,122 | +0.26(+0.26%) |
May 05, 2021 | 97.39 | 99.11 | 94.96 | 97.85 | 564,135 | +3.93(+4.19%) |
May 04, 2021 | 90.17 | 94.16 | 89.35 | 93.92 | 759,702 | +2.99(+3.29%) |
May 03, 2021 | 91.20 | 91.99 | 89.62 | 90.93 | 722,875 | +0.86(+0.96%) |
Apr 30, 2021 | 92.14 | 92.94 | 89.91 | 90.06 | 678,033 | -2.84(-3.06%) |
Apr 29, 2021 | 92.67 | 93.19 | 91.81 | 92.90 | 389,970 | +1.03(+1.12%) |
Apr 28, 2021 | 90.59 | 92.45 | 90.56 | 91.88 | 543,195 | +1.42(+1.57%) |
Apr 27, 2021 | 89.76 | 90.97 | 89.26 | 90.46 | 344,091 | +0.36(+0.40%) |
Apr 26, 2021 | 90.09 | 91.42 | 89.91 | 90.09 | 774,746 | +0.38(+0.43%) |
Apr 23, 2021 | 88.15 | 90.50 | 87.82 | 89.71 | 554,916 | +2.14(+2.44%) |
Apr 22, 2021 | 91.60 | 91.85 | 87.32 | 87.57 | 756,591 | -4.31(-4.69%) |
Apr 21, 2021 | 88.55 | 91.91 | 88.40 | 91.88 | 468,724 | +2.78(+3.12%) |
Apr 20, 2021 | 91.29 | 91.42 | 87.95 | 89.09 | 499,951 | -2.53(-2.76%) |
Apr 19, 2021 | 91.99 | 92.90 | 90.96 | 91.63 | 551,661 | -0.17(-0.19%) |
Apr 16, 2021 | 92.65 | 93.81 | 91.27 | 91.80 | 409,697 | +0.74(+0.81%) |
Apr 15, 2021 | 90.33 | 91.53 | 88.93 | 91.06 | 481,846 | +1.17(+1.30%) |
Apr 14, 2021 | 88.56 | 90.83 | 88.06 | 89.89 | 384,411 | +2.07(+2.36%) |
Apr 13, 2021 | 87.31 | 88.41 | 85.50 | 87.82 | 1,114,523 | -0.04(-0.04%) |
Apr 12, 2021 | 87.91 | 88.95 | 87.15 | 87.86 | 917,497 | +2.05(+2.39%) |
Apr 09, 2021 | 85.35 | 85.94 | 84.61 | 85.80 | 796,877 | +0.91(+1.07%) |
Apr 08, 2021 | 86.03 | 86.06 | 83.65 | 84.89 | 863,803 | -0.90(-1.05%) |
Apr 07, 2021 | 87.45 | 87.45 | 85.68 | 85.79 | 776,209 | -1.41(-1.62%) |
Apr 06, 2021 | 86.08 | 88.85 | 85.92 | 87.20 | 500,208 | +0.39(+0.45%) |
Apr 05, 2021 | 88.74 | 88.74 | 86.72 | 86.81 | 409,262 | -1.01(-1.15%) |
Apr 01, 2021 | 86.19 | 87.83 | 85.48 | 87.82 | 613,503 | +2.65(+3.11%) |
Mar 31, 2021 | 86.66 | 87.50 | 84.88 | 85.17 | 762,838 | -1.53(-1.76%) |
Mar 30, 2021 | 85.17 | 87.18 | 84.50 | 86.70 | 539,743 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.11 | 865,267 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.56 | 84.09 | 85.39 | 760,286 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.94 | 81.11 | 84.39 | 1,070,703 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.81 | 1,749,026 | +0.70(+0.85%) |
Mar 23, 2021 | 86.79 | 87.35 | 81.25 | 82.11 | 1,060,597 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.37 | 87.96 | 1,140,332 | -0.13(-0.15%) |
Mar 19, 2021 | 88.39 | 89.20 | 85.47 | 88.10 | 812,202 | -0.99(-1.11%) |
Mar 18, 2021 | 90.07 | 93.20 | 88.57 | 89.08 | 652,375 | -0.75(-0.83%) |
Mar 17, 2021 | 86.81 | 90.52 | 86.81 | 89.83 | 760,300 | +3.16(+3.64%) |
Mar 16, 2021 | 87.28 | 88.38 | 84.09 | 86.68 | 787,205 | -1.08(-1.24%) |
Mar 15, 2021 | 88.92 | 89.15 | 86.25 | 87.76 | 941,898 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.14 | 89.84 | 90.78 | 534,587 | -0.50(-0.55%) |
Mar 11, 2021 | 90.75 | 93.29 | 90.66 | 91.28 | 938,699 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.30 | 87.06 | 89.90 | 799,215 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.48 | 87.91 | 1,241,764 | -1.39(-1.56%) |
Mar 08, 2021 | 86.80 | 91.47 | 86.16 | 89.30 | 2,187,669 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.49 | 85.76 | 986,923 | +3.94(+4.82%) |
Mar 04, 2021 | 83.45 | 84.50 | 80.40 | 81.81 | 557,957 | -1.51(-1.81%) |
Mar 03, 2021 | 82.78 | 84.55 | 82.52 | 83.32 | 955,198 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.24 | 82.53 | 82.80 | 1,038,710 | -0.68(-0.82%) |