Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.13 | 96.02 | 91.21 | 91.35 | 555,435 | -2.01(-2.15%) |
May 27, 2021 | 96.90 | 97.26 | 92.92 | 93.36 | 426,041 | -2.96(-3.07%) |
May 26, 2021 | 96.08 | 97.29 | 95.00 | 96.32 | 197,034 | +0.92(+0.96%) |
May 25, 2021 | 95.71 | 96.52 | 94.44 | 95.40 | 238,885 | +0.61(+0.64%) |
May 24, 2021 | 97.28 | 97.28 | 94.41 | 94.79 | 229,055 | -1.63(-1.69%) |
May 21, 2021 | 96.50 | 97.31 | 94.99 | 96.42 | 432,906 | +0.99(+1.04%) |
May 20, 2021 | 91.81 | 95.48 | 91.22 | 95.43 | 252,575 | +3.76(+4.10%) |
May 19, 2021 | 92.60 | 93.54 | 91.05 | 91.67 | 237,774 | -1.87(-2.00%) |
May 18, 2021 | 94.60 | 97.00 | 93.13 | 93.54 | 330,939 | -0.34(-0.36%) |
May 17, 2021 | 95.00 | 96.95 | 93.27 | 93.88 | 272,687 | -2.57(-2.66%) |
May 14, 2021 | 93.64 | 97.82 | 92.12 | 96.45 | 322,382 | +3.65(+3.93%) |
May 13, 2021 | 92.23 | 93.51 | 90.06 | 92.80 | 254,622 | +1.15(+1.25%) |
May 12, 2021 | 92.27 | 94.25 | 91.63 | 91.65 | 352,711 | -2.09(-2.23%) |
May 11, 2021 | 90.03 | 96.15 | 88.30 | 93.74 | 453,059 | +1.53(+1.66%) |
May 10, 2021 | 94.05 | 95.25 | 91.54 | 92.21 | 345,732 | -2.72(-2.87%) |
May 07, 2021 | 93.82 | 95.88 | 93.04 | 94.93 | 251,322 | +1.75(+1.88%) |
May 06, 2021 | 90.71 | 93.32 | 89.84 | 93.18 | 361,118 | +2.23(+2.45%) |
May 05, 2021 | 91.12 | 93.11 | 89.81 | 90.95 | 192,355 | -0.12(-0.13%) |
May 04, 2021 | 94.68 | 94.68 | 90.89 | 91.07 | 332,041 | -5.01(-5.21%) |
May 03, 2021 | 97.89 | 98.35 | 95.76 | 96.08 | 197,907 | -0.24(-0.25%) |
Apr 30, 2021 | 97.19 | 99.85 | 95.86 | 96.32 | 270,300 | -2.55(-2.58%) |
Apr 29, 2021 | 101.13 | 101.78 | 95.81 | 98.87 | 254,776 | +1.61(+1.66%) |
Apr 28, 2021 | 99.03 | 99.58 | 97.19 | 97.26 | 265,851 | -1.94(-1.96%) |
Apr 27, 2021 | 101.33 | 101.33 | 98.19 | 99.20 | 257,164 | -1.80(-1.78%) |
Apr 26, 2021 | 98.00 | 101.46 | 96.47 | 101.00 | 310,959 | +4.00(+4.12%) |
Apr 23, 2021 | 94.88 | 97.68 | 93.96 | 97.00 | 274,700 | +2.60(+2.75%) |
Apr 22, 2021 | 95.16 | 96.40 | 92.84 | 94.40 | 259,108 | -0.50(-0.53%) |
Apr 21, 2021 | 92.71 | 95.21 | 91.65 | 94.90 | 463,442 | +2.32(+2.51%) |
Apr 20, 2021 | 94.16 | 95.47 | 91.43 | 92.58 | 565,743 | -1.23(-1.31%) |
Apr 19, 2021 | 94.62 | 95.56 | 92.39 | 93.81 | 302,790 | -1.39(-1.46%) |
Apr 16, 2021 | 97.06 | 97.06 | 92.26 | 95.20 | 292,800 | -0.75(-0.78%) |
Apr 15, 2021 | 96.71 | 98.29 | 95.66 | 95.95 | 223,712 | -0.91(-0.94%) |
Apr 14, 2021 | 93.42 | 99.32 | 93.42 | 96.86 | 528,605 | +3.78(+4.06%) |
Apr 13, 2021 | 93.12 | 96.08 | 91.11 | 93.08 | 365,474 | +0.47(+0.51%) |
Apr 12, 2021 | 95.27 | 95.62 | 92.36 | 92.61 | 455,170 | -1.55(-1.65%) |
Apr 09, 2021 | 94.32 | 94.51 | 91.88 | 94.16 | 211,700 | +0.08(+0.09%) |
Apr 08, 2021 | 94.32 | 96.24 | 92.98 | 94.08 | 360,605 | +1.08(+1.16%) |
Apr 07, 2021 | 96.21 | 96.53 | 92.78 | 93.00 | 315,142 | -4.02(-4.14%) |
Apr 06, 2021 | 98.83 | 99.61 | 96.60 | 97.02 | 300,950 | -2.59(-2.60%) |
Apr 05, 2021 | 98.93 | 99.62 | 96.23 | 99.61 | 213,119 | +1.66(+1.69%) |
Apr 01, 2021 | 98.13 | 99.00 | 96.39 | 97.95 | 254,700 | +0.72(+0.74%) |
Mar 31, 2021 | 93.49 | 97.62 | 93.49 | 97.23 | 427,979 | +3.96(+4.25%) |
Mar 30, 2021 | 92.00 | 93.55 | 89.28 | 93.27 | 559,818 | +1.26(+1.37%) |
Mar 29, 2021 | 96.01 | 96.15 | 91.28 | 92.01 | 423,379 | -4.66(-4.82%) |
Mar 26, 2021 | 97.07 | 99.00 | 94.10 | 96.67 | 197,000 | +0.36(+0.37%) |
Mar 25, 2021 | 94.23 | 96.67 | 91.50 | 96.31 | 321,280 | +1.60(+1.69%) |
Mar 24, 2021 | 99.74 | 99.74 | 94.52 | 94.71 | 324,923 | -4.15(-4.20%) |
Mar 23, 2021 | 103.50 | 104.00 | 98.35 | 98.86 | 332,394 | -6.13(-5.84%) |
Mar 22, 2021 | 105.20 | 105.83 | 103.80 | 104.99 | 315,061 | +0.34(+0.32%) |
Mar 19, 2021 | 98.97 | 104.96 | 98.08 | 104.65 | 927,900 | +5.86(+5.93%) |
Mar 18, 2021 | 104.58 | 104.95 | 98.54 | 98.79 | 363,532 | -6.39(-6.08%) |
Mar 17, 2021 | 104.12 | 106.12 | 103.52 | 105.18 | 467,599 | +1.67(+1.61%) |
Mar 16, 2021 | 105.42 | 106.16 | 102.84 | 103.51 | 320,364 | -2.26(-2.14%) |
Mar 15, 2021 | 106.87 | 108.11 | 104.03 | 105.77 | 603,530 | -1.59(-1.48%) |
Mar 12, 2021 | 104.53 | 107.89 | 103.80 | 107.36 | 355,200 | +1.91(+1.81%) |
Mar 11, 2021 | 97.28 | 105.79 | 96.49 | 105.45 | 515,324 | +9.43(+9.82%) |
Mar 10, 2021 | 97.92 | 98.54 | 93.95 | 96.02 | 328,300 | -1.09(-1.12%) |
Mar 09, 2021 | 94.23 | 99.92 | 94.23 | 97.11 | 407,025 | +5.04(+5.47%) |
Mar 08, 2021 | 95.00 | 96.47 | 91.60 | 92.07 | 627,321 | -3.86(-4.02%) |
Mar 05, 2021 | 93.51 | 96.16 | 89.05 | 95.93 | 765,700 | +3.92(+4.26%) |
Mar 04, 2021 | 86.61 | 93.81 | 86.61 | 92.01 | 1,291,102 | -1.01(-1.09%) |
Mar 03, 2021 | 98.45 | 99.66 | 92.52 | 93.02 | 412,598 | -5.77(-5.84%) |
Mar 02, 2021 | 98.45 | 100.43 | 97.89 | 98.79 | 324,243 | -1.34(-1.34%) |