Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.79 | 92.79 | 90.53 | 91.53 | 265,119 | -0.74(-0.80%) |
May 27, 2021 | 91.22 | 92.90 | 90.36 | 92.27 | 459,964 | +2.76(+3.08%) |
May 26, 2021 | 89.07 | 89.61 | 87.56 | 89.51 | 153,287 | +0.83(+0.93%) |
May 25, 2021 | 90.85 | 91.07 | 88.58 | 88.68 | 235,141 | -2.02(-2.23%) |
May 24, 2021 | 90.71 | 91.83 | 89.58 | 90.70 | 203,030 | +0.95(+1.06%) |
May 21, 2021 | 88.20 | 90.81 | 87.42 | 89.75 | 508,710 | +1.96(+2.23%) |
May 20, 2021 | 87.17 | 88.14 | 86.47 | 87.79 | 199,971 | +0.85(+0.98%) |
May 19, 2021 | 85.48 | 86.99 | 84.90 | 86.93 | 137,068 | -0.04(-0.04%) |
May 18, 2021 | 88.79 | 88.79 | 86.92 | 86.97 | 121,659 | -1.53(-1.73%) |
May 17, 2021 | 87.90 | 88.55 | 86.53 | 88.51 | 189,768 | -0.31(-0.35%) |
May 14, 2021 | 87.58 | 88.88 | 86.86 | 88.82 | 225,309 | +2.22(+2.57%) |
May 13, 2021 | 83.50 | 86.79 | 82.70 | 86.59 | 430,560 | +4.12(+4.99%) |
May 12, 2021 | 83.46 | 84.62 | 82.14 | 82.48 | 340,777 | -1.90(-2.26%) |
May 11, 2021 | 84.07 | 85.78 | 83.99 | 84.38 | 308,075 | -1.75(-2.03%) |
May 10, 2021 | 88.31 | 89.09 | 86.07 | 86.13 | 277,776 | -2.40(-2.71%) |
May 07, 2021 | 87.19 | 88.60 | 86.32 | 88.53 | 152,428 | +1.38(+1.58%) |
May 06, 2021 | 85.77 | 87.16 | 85.32 | 87.15 | 402,740 | +1.33(+1.55%) |
May 05, 2021 | 86.69 | 86.88 | 85.28 | 85.82 | 231,825 | -0.53(-0.62%) |
May 04, 2021 | 87.77 | 87.85 | 86.08 | 86.35 | 310,761 | -2.23(-2.52%) |
May 03, 2021 | 90.11 | 90.35 | 88.39 | 88.59 | 215,045 | -0.36(-0.40%) |
Apr 30, 2021 | 89.19 | 90.35 | 88.43 | 88.94 | 209,014 | -1.34(-1.48%) |
Apr 29, 2021 | 91.66 | 91.70 | 89.64 | 90.28 | 250,732 | -0.04(-0.04%) |
Apr 28, 2021 | 90.62 | 91.25 | 89.96 | 90.32 | 210,866 | -0.66(-0.73%) |
Apr 27, 2021 | 91.33 | 91.97 | 90.21 | 90.98 | 199,976 | -0.17(-0.18%) |
Apr 26, 2021 | 91.28 | 91.77 | 90.83 | 91.15 | 375,308 | +0.86(+0.96%) |
Apr 23, 2021 | 89.67 | 91.13 | 89.60 | 90.28 | 367,886 | +1.07(+1.20%) |
Apr 22, 2021 | 90.16 | 90.16 | 88.38 | 89.22 | 236,441 | -0.02(-0.02%) |
Apr 21, 2021 | 86.12 | 89.41 | 86.12 | 89.24 | 234,821 | +2.88(+3.34%) |
Apr 20, 2021 | 88.60 | 89.35 | 85.62 | 86.35 | 308,752 | -2.97(-3.33%) |
Apr 19, 2021 | 90.05 | 90.87 | 88.85 | 89.32 | 341,545 | -1.02(-1.13%) |
Apr 16, 2021 | 91.73 | 92.07 | 90.23 | 90.34 | 283,971 | -0.17(-0.18%) |
Apr 15, 2021 | 91.35 | 91.40 | 89.86 | 90.51 | 195,646 | +0.19(+0.22%) |
Apr 14, 2021 | 90.22 | 92.32 | 90.21 | 90.31 | 230,662 | +0.56(+0.63%) |
Apr 13, 2021 | 91.47 | 92.14 | 89.50 | 89.75 | 298,797 | -2.09(-2.27%) |
Apr 12, 2021 | 91.55 | 92.16 | 90.65 | 91.84 | 186,109 | +0.60(+0.66%) |
Apr 09, 2021 | 90.58 | 91.46 | 89.95 | 91.24 | 166,079 | +0.52(+0.58%) |
Apr 08, 2021 | 90.28 | 90.77 | 89.13 | 90.71 | 169,660 | +0.98(+1.09%) |
Apr 07, 2021 | 91.34 | 91.84 | 89.27 | 89.73 | 141,038 | -1.80(-1.96%) |
Apr 06, 2021 | 91.54 | 92.67 | 91.21 | 91.53 | 149,256 | +0.00(+0.00%) |
Apr 05, 2021 | 92.60 | 92.95 | 90.84 | 91.53 | 162,441 | +0.47(+0.51%) |
Apr 01, 2021 | 89.29 | 91.06 | 88.86 | 91.06 | 173,595 | +2.87(+3.26%) |
Mar 31, 2021 | 89.69 | 90.39 | 87.87 | 88.19 | 295,635 | -0.78(-0.87%) |
Mar 30, 2021 | 87.07 | 89.99 | 87.07 | 88.96 | 316,621 | +1.52(+1.73%) |
Mar 29, 2021 | 90.36 | 90.96 | 87.23 | 87.45 | 344,949 | -3.55(-3.91%) |
Mar 26, 2021 | 90.51 | 91.83 | 89.39 | 91.00 | 198,924 | +2.04(+2.29%) |
Mar 25, 2021 | 87.34 | 89.54 | 85.55 | 88.96 | 317,133 | +0.79(+0.89%) |
Mar 24, 2021 | 91.85 | 92.69 | 88.11 | 88.18 | 379,462 | -2.43(-2.68%) |
Mar 23, 2021 | 93.41 | 94.69 | 89.91 | 90.61 | 338,827 | -4.44(-4.67%) |
Mar 22, 2021 | 97.31 | 97.31 | 94.86 | 95.04 | 260,769 | -1.49(-1.54%) |
Mar 19, 2021 | 97.96 | 98.42 | 95.89 | 96.53 | 864,063 | -1.81(-1.84%) |
Mar 18, 2021 | 99.45 | 101.46 | 97.85 | 98.34 | 234,361 | -1.26(-1.27%) |
Mar 17, 2021 | 98.11 | 100.12 | 97.88 | 99.60 | 243,517 | +1.26(+1.28%) |
Mar 16, 2021 | 98.63 | 98.72 | 97.10 | 98.34 | 270,795 | -0.61(-0.62%) |
Mar 15, 2021 | 98.03 | 99.02 | 96.95 | 98.95 | 251,813 | +0.41(+0.41%) |
Mar 12, 2021 | 95.86 | 98.62 | 95.70 | 98.54 | 256,171 | +2.74(+2.86%) |
Mar 11, 2021 | 94.37 | 95.81 | 92.50 | 95.80 | 248,131 | +2.34(+2.50%) |
Mar 10, 2021 | 90.83 | 93.54 | 90.79 | 93.47 | 348,896 | +3.78(+4.22%) |
Mar 09, 2021 | 89.61 | 90.32 | 87.90 | 89.68 | 252,217 | +1.54(+1.75%) |
Mar 08, 2021 | 88.07 | 89.90 | 86.95 | 88.14 | 205,119 | +1.55(+1.79%) |
Mar 05, 2021 | 84.80 | 86.71 | 82.59 | 86.59 | 335,959 | +3.26(+3.91%) |
Mar 04, 2021 | 86.95 | 87.91 | 82.62 | 83.33 | 438,196 | -3.90(-4.47%) |
Mar 03, 2021 | 89.35 | 89.50 | 87.18 | 87.23 | 214,061 | -1.83(-2.06%) |
Mar 02, 2021 | 90.62 | 90.80 | 88.96 | 89.06 | 205,435 | -2.15(-2.36%) |