Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.18 | 91.50 | 89.94 | 90.11 | 1,086,346 | -0.41(-0.45%) |
May 27, 2021 | 90.78 | 91.00 | 88.88 | 90.52 | 1,973,844 | +0.22(+0.24%) |
May 26, 2021 | 90.90 | 91.40 | 89.90 | 90.30 | 1,265,729 | -0.07(-0.08%) |
May 25, 2021 | 93.02 | 93.07 | 89.28 | 90.37 | 3,172,702 | -1.35(-1.47%) |
May 24, 2021 | 89.66 | 92.02 | 88.33 | 91.72 | 2,271,898 | +2.46(+2.76%) |
May 21, 2021 | 89.46 | 89.66 | 87.91 | 89.26 | 2,498,408 | +0.89(+1.01%) |
May 20, 2021 | 87.64 | 89.69 | 87.10 | 88.37 | 2,627,730 | +1.07(+1.23%) |
May 19, 2021 | 85.18 | 87.39 | 84.25 | 87.30 | 2,853,322 | +0.21(+0.24%) |
May 18, 2021 | 84.78 | 88.78 | 84.64 | 87.09 | 5,444,916 | +2.57(+3.04%) |
May 17, 2021 | 85.22 | 86.50 | 83.11 | 84.52 | 2,570,471 | -1.28(-1.49%) |
May 14, 2021 | 82.59 | 85.87 | 82.35 | 85.80 | 3,493,088 | +4.57(+5.63%) |
May 13, 2021 | 78.18 | 81.55 | 78.18 | 81.23 | 2,476,194 | +3.32(+4.26%) |
May 12, 2021 | 82.36 | 82.53 | 77.82 | 77.91 | 2,493,210 | -4.04(-4.93%) |
May 11, 2021 | 81.20 | 82.56 | 79.90 | 81.95 | 2,906,603 | -1.11(-1.34%) |
May 10, 2021 | 82.11 | 85.34 | 80.53 | 83.06 | 3,858,471 | +3.10(+3.88%) |
May 07, 2021 | 74.36 | 80.37 | 74.01 | 79.96 | 2,994,630 | +4.84(+6.44%) |
May 06, 2021 | 78.99 | 79.55 | 74.91 | 75.12 | 4,018,814 | -3.65(-4.63%) |
May 05, 2021 | 79.59 | 79.75 | 78.70 | 78.77 | 1,591,674 | -0.51(-0.64%) |
May 04, 2021 | 81.71 | 82.09 | 78.46 | 79.28 | 1,587,247 | -2.87(-3.49%) |
May 03, 2021 | 82.64 | 82.97 | 81.55 | 82.15 | 942,184 | +0.27(+0.33%) |
Apr 30, 2021 | 82.02 | 82.81 | 81.56 | 81.88 | 943,200 | -0.73(-0.88%) |
Apr 29, 2021 | 83.02 | 83.88 | 81.80 | 82.61 | 822,763 | +0.19(+0.23%) |
Apr 28, 2021 | 82.40 | 83.50 | 82.22 | 82.42 | 899,691 | +0.14(+0.17%) |
Apr 27, 2021 | 83.03 | 83.37 | 82.06 | 82.28 | 923,273 | -0.34(-0.41%) |
Apr 26, 2021 | 82.41 | 83.29 | 82.05 | 82.62 | 1,027,007 | +0.84(+1.03%) |
Apr 23, 2021 | 81.79 | 82.17 | 81.14 | 81.78 | 1,315,100 | +0.80(+0.99%) |
Apr 22, 2021 | 81.52 | 81.89 | 79.90 | 80.98 | 3,544,910 | -0.30(-0.37%) |
Apr 21, 2021 | 78.07 | 81.33 | 77.44 | 81.28 | 2,571,215 | +2.83(+3.61%) |
Apr 20, 2021 | 80.99 | 81.31 | 77.73 | 78.45 | 2,466,813 | -3.13(-3.84%) |
Apr 19, 2021 | 80.98 | 82.44 | 80.44 | 81.58 | 2,980,865 | +0.59(+0.73%) |
Apr 16, 2021 | 80.63 | 81.72 | 80.51 | 80.99 | 1,905,500 | +0.74(+0.92%) |
Apr 15, 2021 | 82.58 | 83.03 | 80.18 | 80.25 | 2,332,303 | -1.80(-2.19%) |
Apr 14, 2021 | 83.05 | 84.65 | 81.75 | 82.05 | 2,379,272 | -0.62(-0.75%) |
Apr 13, 2021 | 84.10 | 84.11 | 81.92 | 82.67 | 3,035,518 | -2.21(-2.60%) |
Apr 12, 2021 | 85.76 | 85.98 | 84.03 | 84.88 | 1,333,626 | -1.12(-1.30%) |
Apr 09, 2021 | 87.18 | 87.36 | 85.14 | 86.00 | 1,452,500 | -1.00(-1.15%) |
Apr 08, 2021 | 86.66 | 87.11 | 85.78 | 87.00 | 1,288,221 | +0.32(+0.37%) |
Apr 07, 2021 | 88.88 | 88.88 | 86.58 | 86.68 | 1,283,534 | -2.25(-2.53%) |
Apr 06, 2021 | 87.62 | 89.40 | 87.47 | 88.93 | 1,807,806 | +1.38(+1.58%) |
Apr 05, 2021 | 89.27 | 89.44 | 87.09 | 87.55 | 1,653,179 | -0.52(-0.59%) |
Apr 01, 2021 | 85.50 | 88.15 | 84.97 | 88.07 | 2,002,600 | +3.42(+4.04%) |
Mar 31, 2021 | 84.02 | 85.22 | 83.68 | 84.65 | 1,976,213 | +1.16(+1.39%) |
Mar 30, 2021 | 81.92 | 84.06 | 80.82 | 83.49 | 1,342,591 | +1.74(+2.13%) |
Mar 29, 2021 | 83.41 | 83.95 | 81.42 | 81.75 | 1,553,883 | -2.29(-2.72%) |
Mar 26, 2021 | 84.14 | 86.35 | 82.46 | 84.04 | 3,212,800 | +0.22(+0.26%) |
Mar 25, 2021 | 80.39 | 84.31 | 79.15 | 83.82 | 2,207,181 | +2.27(+2.78%) |
Mar 24, 2021 | 82.16 | 83.90 | 81.53 | 81.55 | 1,526,686 | -0.09(-0.11%) |
Mar 23, 2021 | 83.83 | 83.83 | 81.13 | 81.64 | 2,013,911 | -2.64(-3.13%) |
Mar 22, 2021 | 84.68 | 85.94 | 83.66 | 84.28 | 1,927,434 | -0.40(-0.47%) |
Mar 19, 2021 | 87.46 | 87.76 | 84.37 | 84.68 | 2,781,300 | -3.21(-3.65%) |
Mar 18, 2021 | 86.36 | 89.94 | 84.76 | 87.89 | 4,214,335 | +1.20(+1.38%) |
Mar 17, 2021 | 87.13 | 87.74 | 85.67 | 86.69 | 1,711,797 | -1.32(-1.50%) |
Mar 16, 2021 | 90.22 | 90.23 | 86.27 | 88.01 | 1,828,012 | -2.15(-2.38%) |
Mar 15, 2021 | 88.02 | 90.36 | 87.75 | 90.16 | 2,123,871 | +2.28(+2.59%) |
Mar 12, 2021 | 88.32 | 89.05 | 86.76 | 87.88 | 2,036,300 | -0.90(-1.01%) |
Mar 11, 2021 | 89.30 | 89.30 | 87.79 | 88.78 | 1,176,098 | +0.61(+0.69%) |
Mar 10, 2021 | 87.98 | 89.38 | 87.49 | 88.17 | 1,933,480 | +0.91(+1.04%) |
Mar 09, 2021 | 90.14 | 90.34 | 87.24 | 87.26 | 2,057,663 | -2.14(-2.39%) |
Mar 08, 2021 | 91.50 | 91.83 | 88.76 | 89.40 | 1,680,081 | -0.41(-0.46%) |
Mar 05, 2021 | 91.79 | 91.97 | 86.40 | 89.81 | 2,920,100 | -1.33(-1.46%) |
Mar 04, 2021 | 91.80 | 93.73 | 88.71 | 91.14 | 3,185,660 | -0.61(-0.66%) |
Mar 03, 2021 | 89.15 | 94.63 | 88.81 | 91.75 | 2,723,938 | +1.18(+1.30%) |
Mar 02, 2021 | 92.09 | 92.79 | 89.84 | 90.57 | 1,900,630 | -2.29(-2.47%) |