Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.88 | 97.49 | 94.70 | 95.35 | 159,018 | -1.13(-1.17%) |
May 27, 2021 | 95.97 | 98.09 | 94.62 | 96.48 | 302,196 | +1.58(+1.66%) |
May 26, 2021 | 93.21 | 95.00 | 92.47 | 94.90 | 279,266 | +2.24(+2.42%) |
May 25, 2021 | 91.28 | 93.50 | 90.45 | 92.66 | 228,048 | +1.53(+1.68%) |
May 24, 2021 | 92.01 | 93.48 | 90.59 | 91.13 | 354,198 | -0.51(-0.56%) |
May 21, 2021 | 91.90 | 93.26 | 90.55 | 91.64 | 398,911 | +0.87(+0.96%) |
May 20, 2021 | 89.03 | 90.78 | 88.43 | 90.77 | 214,313 | +1.80(+2.02%) |
May 19, 2021 | 87.48 | 89.35 | 87.20 | 88.97 | 176,808 | -0.30(-0.34%) |
May 18, 2021 | 89.68 | 90.95 | 89.27 | 89.27 | 493,849 | +0.08(+0.09%) |
May 17, 2021 | 87.72 | 89.79 | 87.56 | 89.19 | 429,643 | +0.53(+0.60%) |
May 14, 2021 | 87.55 | 89.61 | 87.23 | 88.66 | 358,074 | +1.87(+2.15%) |
May 13, 2021 | 85.07 | 87.62 | 84.59 | 86.79 | 393,993 | +2.47(+2.93%) |
May 12, 2021 | 84.90 | 85.52 | 83.63 | 84.32 | 281,187 | -1.48(-1.72%) |
May 11, 2021 | 82.42 | 86.39 | 82.00 | 85.80 | 368,757 | +0.70(+0.82%) |
May 10, 2021 | 87.19 | 88.15 | 84.90 | 85.10 | 293,510 | -2.29(-2.62%) |
May 07, 2021 | 84.88 | 87.79 | 84.73 | 87.39 | 348,675 | +2.77(+3.27%) |
May 06, 2021 | 84.12 | 85.05 | 82.93 | 84.62 | 246,404 | +0.18(+0.21%) |
May 05, 2021 | 85.41 | 85.73 | 83.82 | 84.44 | 273,556 | -0.11(-0.13%) |
May 04, 2021 | 87.07 | 87.71 | 83.79 | 84.55 | 356,055 | -3.90(-4.41%) |
May 03, 2021 | 92.28 | 93.29 | 87.08 | 88.45 | 537,477 | -1.49(-1.66%) |
Apr 30, 2021 | 89.89 | 91.25 | 89.53 | 89.94 | 411,100 | -1.16(-1.27%) |
Apr 29, 2021 | 93.72 | 94.00 | 90.60 | 91.10 | 274,116 | -2.11(-2.26%) |
Apr 28, 2021 | 93.00 | 94.45 | 92.33 | 93.21 | 188,656 | -0.19(-0.20%) |
Apr 27, 2021 | 93.84 | 93.84 | 92.53 | 93.40 | 232,635 | -0.13(-0.14%) |
Apr 26, 2021 | 93.22 | 94.15 | 92.17 | 93.53 | 331,729 | +1.09(+1.18%) |
Apr 23, 2021 | 90.55 | 92.69 | 90.01 | 92.44 | 222,200 | +2.04(+2.26%) |
Apr 22, 2021 | 90.58 | 92.50 | 90.19 | 90.40 | 259,717 | -0.15(-0.17%) |
Apr 21, 2021 | 87.78 | 90.60 | 87.51 | 90.55 | 365,364 | +3.01(+3.44%) |
Apr 20, 2021 | 88.50 | 89.17 | 86.72 | 87.54 | 491,556 | -1.61(-1.81%) |
Apr 19, 2021 | 88.13 | 89.16 | 87.24 | 89.15 | 410,526 | +0.93(+1.05%) |
Apr 16, 2021 | 90.42 | 90.72 | 88.14 | 88.22 | 329,200 | -0.50(-0.56%) |
Apr 15, 2021 | 89.88 | 91.53 | 87.39 | 88.72 | 360,184 | -0.76(-0.85%) |
Apr 14, 2021 | 91.37 | 92.34 | 89.20 | 89.48 | 997,800 | -1.23(-1.36%) |
Apr 13, 2021 | 89.74 | 90.89 | 87.73 | 90.71 | 913,168 | +0.66(+0.73%) |
Apr 12, 2021 | 90.93 | 91.19 | 89.20 | 90.05 | 336,298 | -1.55(-1.69%) |
Apr 09, 2021 | 92.00 | 92.77 | 90.74 | 91.60 | 291,500 | -1.10(-1.19%) |
Apr 08, 2021 | 92.66 | 94.04 | 92.08 | 92.70 | 388,237 | +0.98(+1.07%) |
Apr 07, 2021 | 94.38 | 94.38 | 91.26 | 91.72 | 479,657 | -2.11(-2.25%) |
Apr 06, 2021 | 94.07 | 95.57 | 92.94 | 93.83 | 557,645 | +0.47(+0.50%) |
Apr 05, 2021 | 92.03 | 94.71 | 91.68 | 93.36 | 507,011 | +2.83(+3.13%) |
Apr 01, 2021 | 88.93 | 91.17 | 88.89 | 90.53 | 453,200 | +1.88(+2.12%) |
Mar 31, 2021 | 87.47 | 89.83 | 86.88 | 88.65 | 601,338 | +1.54(+1.77%) |
Mar 30, 2021 | 86.28 | 87.17 | 85.02 | 87.11 | 766,895 | +1.02(+1.18%) |
Mar 29, 2021 | 87.91 | 89.39 | 85.01 | 86.09 | 560,605 | -3.13(-3.51%) |
Mar 26, 2021 | 89.84 | 92.21 | 87.38 | 89.22 | 1,728,800 | +2.10(+2.41%) |
Mar 25, 2021 | 83.00 | 87.76 | 82.66 | 87.12 | 613,809 | +3.17(+3.78%) |
Mar 24, 2021 | 88.64 | 90.73 | 83.75 | 83.95 | 779,930 | -4.06(-4.61%) |
Mar 23, 2021 | 89.39 | 91.44 | 87.44 | 88.01 | 682,085 | -1.29(-1.44%) |
Mar 22, 2021 | 90.76 | 91.04 | 88.62 | 89.30 | 523,004 | -0.04(-0.04%) |
Mar 19, 2021 | 88.90 | 92.11 | 87.52 | 89.34 | 1,336,300 | +0.86(+0.97%) |
Mar 18, 2021 | 91.84 | 93.53 | 88.19 | 88.48 | 584,000 | -3.91(-4.23%) |
Mar 17, 2021 | 94.49 | 94.78 | 90.41 | 92.39 | 1,025,882 | -3.27(-3.42%) |
Mar 16, 2021 | 97.50 | 98.23 | 94.98 | 95.66 | 558,689 | -0.51(-0.53%) |
Mar 15, 2021 | 94.66 | 96.62 | 92.99 | 96.17 | 897,164 | +1.55(+1.64%) |
Mar 12, 2021 | 94.53 | 95.69 | 93.08 | 94.62 | 1,169,000 | +0.06(+0.06%) |
Mar 11, 2021 | 91.50 | 95.28 | 90.50 | 94.56 | 1,496,425 | +3.20(+3.50%) |
Mar 10, 2021 | 90.00 | 92.00 | 89.35 | 91.36 | 4,200,445 | -2.26(-2.41%) |
Mar 09, 2021 | 103.54 | 103.54 | 93.46 | 93.62 | 2,300,170 | -17.34(-15.63%) |
Mar 08, 2021 | 112.04 | 114.11 | 109.29 | 110.96 | 391,926 | +0.04(+0.04%) |
Mar 05, 2021 | 117.73 | 117.73 | 108.04 | 110.92 | 559,600 | -3.99(-3.47%) |
Mar 04, 2021 | 119.38 | 120.36 | 113.98 | 114.91 | 464,727 | -5.40(-4.49%) |
Mar 03, 2021 | 120.98 | 122.31 | 118.85 | 120.31 | 248,307 | +2.56(+2.17%) |
Mar 02, 2021 | 116.98 | 119.94 | 116.40 | 117.75 | 278,387 | -0.01(-0.01%) |