Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.86 | 93.31 | 92.26 | 93.01 | 8,122,116 | +0.70(+0.76%) |
May 27, 2021 | 93.31 | 94.01 | 91.92 | 92.31 | 13,057,807 | -0.99(-1.07%) |
May 26, 2021 | 93.66 | 94.01 | 92.89 | 93.31 | 10,301,789 | +0.22(+0.24%) |
May 25, 2021 | 94.48 | 94.65 | 92.85 | 93.08 | 8,797,602 | -1.55(-1.64%) |
May 24, 2021 | 94.05 | 94.84 | 93.20 | 94.63 | 7,556,096 | +1.33(+1.42%) |
May 21, 2021 | 93.29 | 94.27 | 92.92 | 93.31 | 11,552,681 | +0.50(+0.54%) |
May 20, 2021 | 92.36 | 93.26 | 91.38 | 92.80 | 10,832,372 | +0.32(+0.35%) |
May 19, 2021 | 93.04 | 93.46 | 91.38 | 92.48 | 16,473,368 | -2.67(-2.81%) |
May 18, 2021 | 97.62 | 97.73 | 94.96 | 95.15 | 14,237,518 | -2.95(-3.01%) |
May 17, 2021 | 96.58 | 98.16 | 96.47 | 98.10 | 14,333,897 | +1.19(+1.22%) |
May 14, 2021 | 95.44 | 97.22 | 95.44 | 96.91 | 10,306,229 | +2.47(+2.62%) |
May 13, 2021 | 93.90 | 95.50 | 93.35 | 94.44 | 10,970,424 | -0.61(-0.64%) |
May 12, 2021 | 94.73 | 97.52 | 94.48 | 95.05 | 13,167,256 | +0.59(+0.63%) |
May 11, 2021 | 95.90 | 97.01 | 94.03 | 94.46 | 14,403,706 | -2.54(-2.62%) |
May 10, 2021 | 98.66 | 100.13 | 96.96 | 97.00 | 15,344,465 | -0.40(-0.41%) |
May 07, 2021 | 95.69 | 97.97 | 95.35 | 97.40 | 11,604,033 | +0.89(+0.92%) |
May 06, 2021 | 96.45 | 96.61 | 95.10 | 96.52 | 10,904,499 | +0.05(+0.06%) |
May 05, 2021 | 95.88 | 96.98 | 94.57 | 96.46 | 14,550,343 | +2.52(+2.69%) |
May 04, 2021 | 93.81 | 94.29 | 92.82 | 93.94 | 9,831,474 | +0.51(+0.55%) |
May 03, 2021 | 92.05 | 93.59 | 91.38 | 93.43 | 8,965,826 | +2.18(+2.39%) |
Apr 30, 2021 | 92.94 | 93.30 | 91.16 | 91.25 | 15,508,770 | -3.39(-3.58%) |
Apr 29, 2021 | 94.21 | 95.30 | 93.62 | 94.64 | 10,996,363 | +1.49(+1.60%) |
Apr 28, 2021 | 91.66 | 93.72 | 91.51 | 93.15 | 9,846,159 | +2.23(+2.45%) |
Apr 27, 2021 | 90.13 | 91.27 | 89.87 | 90.92 | 7,791,510 | +1.04(+1.16%) |
Apr 26, 2021 | 89.65 | 90.89 | 89.65 | 89.88 | 6,369,045 | -0.03(-0.03%) |
Apr 23, 2021 | 89.50 | 90.45 | 89.17 | 89.90 | 7,639,226 | +0.53(+0.59%) |
Apr 22, 2021 | 91.07 | 91.07 | 89.30 | 89.37 | 13,132,970 | -1.58(-1.73%) |
Apr 21, 2021 | 88.82 | 91.18 | 88.65 | 90.95 | 9,333,623 | +1.24(+1.38%) |
Apr 20, 2021 | 91.04 | 91.18 | 88.98 | 89.71 | 11,051,071 | -1.71(-1.87%) |
Apr 19, 2021 | 91.34 | 91.92 | 90.49 | 91.42 | 7,983,582 | +0.27(+0.29%) |
Apr 16, 2021 | 91.89 | 92.39 | 90.68 | 91.15 | 8,426,192 | -0.41(-0.44%) |
Apr 15, 2021 | 92.08 | 92.31 | 91.12 | 91.56 | 8,878,536 | -0.75(-0.82%) |
Apr 14, 2021 | 90.88 | 93.25 | 90.83 | 92.31 | 11,514,634 | +1.80(+1.99%) |
Apr 13, 2021 | 89.91 | 90.83 | 89.67 | 90.51 | 7,714,399 | +0.41(+0.45%) |
Apr 12, 2021 | 91.78 | 91.95 | 89.87 | 90.11 | 8,862,117 | -1.01(-1.11%) |
Apr 09, 2021 | 91.29 | 91.79 | 90.39 | 91.11 | 8,091,841 | -0.09(-0.10%) |
Apr 08, 2021 | 91.65 | 91.73 | 90.36 | 91.20 | 9,353,992 | -1.04(-1.12%) |
Apr 07, 2021 | 91.60 | 92.58 | 91.42 | 92.24 | 8,696,690 | +0.54(+0.59%) |
Apr 06, 2021 | 92.29 | 93.03 | 91.58 | 91.70 | 9,177,163 | -0.82(-0.89%) |
Apr 05, 2021 | 93.60 | 93.69 | 92.22 | 92.52 | 9,817,475 | -1.10(-1.17%) |
Apr 01, 2021 | 92.92 | 93.72 | 92.26 | 93.62 | 9,619,009 | +0.85(+0.92%) |
Mar 31, 2021 | 93.44 | 94.04 | 92.60 | 92.77 | 10,114,232 | -1.01(-1.08%) |
Mar 30, 2021 | 93.89 | 94.58 | 93.48 | 93.78 | 7,097,654 | -0.88(-0.93%) |
Mar 29, 2021 | 94.20 | 95.20 | 93.58 | 94.66 | 8,516,813 | -0.50(-0.52%) |
Mar 26, 2021 | 94.32 | 95.21 | 93.28 | 95.15 | 11,092,410 | +2.13(+2.29%) |
Mar 25, 2021 | 90.96 | 93.19 | 90.36 | 93.02 | 12,580,159 | +0.33(+0.35%) |
Mar 24, 2021 | 91.18 | 93.63 | 91.11 | 92.69 | 12,455,007 | +2.42(+2.68%) |
Mar 23, 2021 | 89.81 | 92.34 | 89.14 | 90.27 | 16,695,363 | -0.50(-0.56%) |
Mar 22, 2021 | 91.24 | 92.51 | 90.58 | 90.78 | 14,128,496 | -0.74(-0.81%) |
Mar 19, 2021 | 92.02 | 92.86 | 90.96 | 91.52 | 20,886,614 | -0.66(-0.71%) |
Mar 18, 2021 | 94.74 | 95.20 | 91.81 | 92.18 | 14,961,456 | -3.46(-3.62%) |
Mar 17, 2021 | 94.91 | 96.11 | 94.37 | 95.64 | 10,355,103 | +0.35(+0.36%) |
Mar 16, 2021 | 96.08 | 96.39 | 94.80 | 95.29 | 13,211,950 | -2.31(-2.37%) |
Mar 15, 2021 | 98.74 | 99.06 | 96.40 | 97.60 | 11,847,906 | -1.16(-1.17%) |
Mar 12, 2021 | 98.83 | 99.77 | 98.02 | 98.76 | 12,346,336 | +0.33(+0.33%) |
Mar 11, 2021 | 98.84 | 99.64 | 98.17 | 98.44 | 12,402,557 | -0.16(-0.16%) |
Mar 10, 2021 | 97.23 | 99.16 | 97.12 | 98.60 | 19,635,660 | +1.66(+1.71%) |
Mar 09, 2021 | 96.56 | 97.99 | 95.51 | 96.94 | 21,469,320 | -0.22(-0.23%) |
Mar 08, 2021 | 97.26 | 97.76 | 95.67 | 97.16 | 20,362,722 | +0.66(+0.69%) |
Mar 05, 2021 | 94.57 | 96.61 | 93.97 | 96.50 | 26,700,694 | +3.98(+4.31%) |
Mar 04, 2021 | 92.40 | 95.24 | 91.30 | 92.51 | 25,899,138 | +0.81(+0.88%) |
Mar 03, 2021 | 91.67 | 93.62 | 91.54 | 91.71 | 16,889,296 | +1.02(+1.12%) |
Mar 02, 2021 | 90.23 | 91.46 | 90.04 | 90.69 | 12,018,056 | +0.35(+0.38%) |