Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.24 | 90.41 | 89.13 | 90.08 | 68,182 | +0.67(+0.75%) |
May 27, 2021 | 88.75 | 89.90 | 88.23 | 89.41 | 63,717 | +0.86(+0.97%) |
May 26, 2021 | 88.75 | 90.50 | 87.98 | 88.55 | 70,551 | +0.31(+0.35%) |
May 25, 2021 | 87.76 | 89.88 | 87.52 | 88.24 | 110,605 | +1.06(+1.22%) |
May 24, 2021 | 86.84 | 87.60 | 86.26 | 87.18 | 110,839 | +0.91(+1.05%) |
May 21, 2021 | 85.27 | 87.11 | 85.27 | 86.27 | 179,802 | +0.97(+1.14%) |
May 20, 2021 | 82.23 | 85.48 | 82.00 | 85.30 | 95,029 | +3.82(+4.69%) |
May 19, 2021 | 77.04 | 81.51 | 76.76 | 81.48 | 102,644 | +2.48(+3.14%) |
May 18, 2021 | 78.87 | 79.98 | 78.26 | 79.00 | 131,789 | +0.32(+0.41%) |
May 17, 2021 | 77.14 | 78.71 | 76.21 | 78.68 | 91,727 | +0.18(+0.23%) |
May 14, 2021 | 76.46 | 79.00 | 76.46 | 78.50 | 83,146 | +2.76(+3.64%) |
May 13, 2021 | 76.12 | 78.00 | 74.08 | 75.74 | 103,949 | +0.31(+0.41%) |
May 12, 2021 | 78.50 | 79.00 | 74.77 | 75.43 | 175,315 | -4.07(-5.12%) |
May 11, 2021 | 78.61 | 81.64 | 77.50 | 79.50 | 135,837 | -1.16(-1.44%) |
May 10, 2021 | 85.96 | 85.96 | 80.60 | 80.66 | 194,364 | -6.09(-7.02%) |
May 07, 2021 | 86.19 | 87.51 | 85.51 | 86.75 | 57,305 | +0.75(+0.87%) |
May 06, 2021 | 84.23 | 86.13 | 81.98 | 86.00 | 101,733 | +1.21(+1.43%) |
May 05, 2021 | 85.93 | 86.75 | 84.16 | 84.79 | 73,311 | -0.58(-0.68%) |
May 04, 2021 | 87.00 | 87.00 | 84.70 | 85.37 | 166,758 | -2.67(-3.03%) |
May 03, 2021 | 92.77 | 92.88 | 87.52 | 88.04 | 154,340 | -4.19(-4.54%) |
Apr 30, 2021 | 92.28 | 93.74 | 90.93 | 92.23 | 182,400 | -1.52(-1.62%) |
Apr 29, 2021 | 93.53 | 94.00 | 91.42 | 93.75 | 124,722 | +0.55(+0.59%) |
Apr 28, 2021 | 91.41 | 93.90 | 91.41 | 93.20 | 93,280 | +0.96(+1.04%) |
Apr 27, 2021 | 93.73 | 93.73 | 91.60 | 92.24 | 182,164 | -1.43(-1.53%) |
Apr 26, 2021 | 90.77 | 93.95 | 90.22 | 93.67 | 176,284 | +3.46(+3.84%) |
Apr 23, 2021 | 90.25 | 93.99 | 87.67 | 90.21 | 301,000 | +5.28(+6.22%) |
Apr 22, 2021 | 85.22 | 86.99 | 83.47 | 84.93 | 113,128 | +0.60(+0.71%) |
Apr 21, 2021 | 81.85 | 84.89 | 81.80 | 84.33 | 88,902 | +2.68(+3.28%) |
Apr 20, 2021 | 82.17 | 82.91 | 80.95 | 81.65 | 96,993 | -1.02(-1.23%) |
Apr 19, 2021 | 85.18 | 85.40 | 82.00 | 82.67 | 114,215 | -2.89(-3.38%) |
Apr 16, 2021 | 86.23 | 86.79 | 85.45 | 85.56 | 60,900 | -0.75(-0.87%) |
Apr 15, 2021 | 85.43 | 86.81 | 84.34 | 86.31 | 147,686 | +1.78(+2.11%) |
Apr 14, 2021 | 86.22 | 87.75 | 84.41 | 84.53 | 122,580 | -0.93(-1.09%) |
Apr 13, 2021 | 87.81 | 88.60 | 84.92 | 85.46 | 101,526 | -1.58(-1.82%) |
Apr 12, 2021 | 86.52 | 87.46 | 85.26 | 87.04 | 114,512 | +1.45(+1.69%) |
Apr 09, 2021 | 84.52 | 85.59 | 82.32 | 85.59 | 122,900 | +1.12(+1.33%) |
Apr 08, 2021 | 83.35 | 85.12 | 83.10 | 84.47 | 72,446 | +1.69(+2.04%) |
Apr 07, 2021 | 84.73 | 84.99 | 82.46 | 82.78 | 124,046 | -2.27(-2.67%) |
Apr 06, 2021 | 86.69 | 87.55 | 84.86 | 85.05 | 91,472 | -1.93(-2.22%) |
Apr 05, 2021 | 88.91 | 89.00 | 86.48 | 86.98 | 106,214 | -1.34(-1.52%) |
Apr 01, 2021 | 86.22 | 89.74 | 85.75 | 88.32 | 110,600 | +3.29(+3.87%) |
Mar 31, 2021 | 84.91 | 86.26 | 84.25 | 85.03 | 122,872 | +1.38(+1.65%) |
Mar 30, 2021 | 81.92 | 84.22 | 80.70 | 83.65 | 100,278 | +1.12(+1.36%) |
Mar 29, 2021 | 85.80 | 87.63 | 81.86 | 82.53 | 125,610 | -3.40(-3.96%) |
Mar 26, 2021 | 83.40 | 86.28 | 83.31 | 85.93 | 84,000 | +2.98(+3.59%) |
Mar 25, 2021 | 81.66 | 83.87 | 79.81 | 82.95 | 207,975 | +0.26(+0.31%) |
Mar 24, 2021 | 85.66 | 86.37 | 82.69 | 82.69 | 130,662 | -1.90(-2.25%) |
Mar 23, 2021 | 87.71 | 88.51 | 84.15 | 84.59 | 125,860 | -3.76(-4.26%) |
Mar 22, 2021 | 88.50 | 91.14 | 86.31 | 88.35 | 148,342 | +0.53(+0.60%) |
Mar 19, 2021 | 88.58 | 92.07 | 86.39 | 87.82 | 514,000 | -1.26(-1.41%) |
Mar 18, 2021 | 93.42 | 93.97 | 88.65 | 89.08 | 189,273 | -5.36(-5.68%) |
Mar 17, 2021 | 93.47 | 95.24 | 91.83 | 94.44 | 94,138 | +0.07(+0.07%) |
Mar 16, 2021 | 96.34 | 96.68 | 93.42 | 94.37 | 109,795 | -1.95(-2.02%) |
Mar 15, 2021 | 98.27 | 99.31 | 95.30 | 96.32 | 167,441 | -2.23(-2.26%) |
Mar 12, 2021 | 99.20 | 102.00 | 97.79 | 98.55 | 113,000 | -1.35(-1.35%) |
Mar 11, 2021 | 96.30 | 99.96 | 96.30 | 99.90 | 110,774 | +5.18(+5.47%) |
Mar 10, 2021 | 95.32 | 97.98 | 94.47 | 94.72 | 130,246 | +1.72(+1.85%) |
Mar 09, 2021 | 91.79 | 95.67 | 91.79 | 93.00 | 129,503 | +3.06(+3.40%) |
Mar 08, 2021 | 94.00 | 94.88 | 88.24 | 89.94 | 224,847 | -1.44(-1.58%) |
Mar 05, 2021 | 91.41 | 92.00 | 86.44 | 91.38 | 196,700 | +1.52(+1.69%) |
Mar 04, 2021 | 93.41 | 93.58 | 86.89 | 89.86 | 172,732 | -4.36(-4.63%) |
Mar 03, 2021 | 98.29 | 99.09 | 93.00 | 94.22 | 118,524 | -4.10(-4.17%) |
Mar 02, 2021 | 101.03 | 101.06 | 97.40 | 98.32 | 118,770 | -2.86(-2.83%) |