Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.71 | 92.71 | 90.45 | 91.45 | 265,338 | -0.74(-0.80%) |
May 27, 2021 | 91.14 | 92.82 | 90.29 | 92.19 | 460,344 | +2.76(+3.08%) |
May 26, 2021 | 89.00 | 89.54 | 87.48 | 89.43 | 153,414 | +0.82(+0.93%) |
May 25, 2021 | 90.77 | 91.00 | 88.50 | 88.61 | 235,335 | -2.02(-2.23%) |
May 24, 2021 | 90.64 | 91.75 | 89.50 | 90.63 | 203,197 | +0.95(+1.06%) |
May 21, 2021 | 88.12 | 90.73 | 87.35 | 89.68 | 509,130 | +1.96(+2.23%) |
May 20, 2021 | 87.10 | 88.07 | 86.40 | 87.72 | 200,136 | +0.85(+0.98%) |
May 19, 2021 | 85.41 | 86.92 | 84.83 | 86.86 | 137,181 | -0.04(-0.04%) |
May 18, 2021 | 88.72 | 88.72 | 86.85 | 86.90 | 121,760 | -1.53(-1.73%) |
May 17, 2021 | 87.82 | 88.47 | 86.45 | 88.43 | 189,925 | -0.31(-0.35%) |
May 14, 2021 | 87.50 | 88.80 | 86.78 | 88.75 | 225,495 | +2.22(+2.57%) |
May 13, 2021 | 83.43 | 86.72 | 82.64 | 86.52 | 430,916 | +4.11(+4.99%) |
May 12, 2021 | 83.39 | 84.55 | 82.07 | 82.41 | 341,058 | -1.90(-2.26%) |
May 11, 2021 | 84.00 | 85.71 | 83.92 | 84.31 | 308,329 | -1.75(-2.03%) |
May 10, 2021 | 88.24 | 89.02 | 86.00 | 86.06 | 278,005 | -2.40(-2.71%) |
May 07, 2021 | 87.11 | 88.52 | 86.25 | 88.45 | 152,554 | +1.38(+1.58%) |
May 06, 2021 | 85.70 | 87.09 | 85.25 | 87.08 | 403,072 | +1.33(+1.55%) |
May 05, 2021 | 86.62 | 86.80 | 85.21 | 85.75 | 232,017 | -0.53(-0.62%) |
May 04, 2021 | 87.70 | 87.77 | 86.01 | 86.28 | 311,017 | -2.23(-2.52%) |
May 03, 2021 | 90.04 | 90.28 | 88.32 | 88.51 | 215,222 | -0.36(-0.40%) |
Apr 30, 2021 | 89.11 | 90.28 | 88.36 | 88.87 | 209,187 | -1.34(-1.48%) |
Apr 29, 2021 | 91.59 | 91.63 | 89.57 | 90.21 | 250,939 | -0.04(-0.04%) |
Apr 28, 2021 | 90.55 | 91.17 | 89.88 | 90.25 | 211,040 | -0.66(-0.73%) |
Apr 27, 2021 | 91.26 | 91.90 | 90.13 | 90.91 | 200,141 | -0.16(-0.18%) |
Apr 26, 2021 | 91.20 | 91.70 | 90.75 | 91.07 | 375,618 | +0.86(+0.96%) |
Apr 23, 2021 | 89.60 | 91.05 | 89.52 | 90.21 | 368,189 | +1.07(+1.20%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.31 | 89.14 | 236,636 | -0.02(-0.02%) |
Apr 21, 2021 | 86.05 | 89.34 | 86.05 | 89.16 | 235,014 | +2.88(+3.34%) |
Apr 20, 2021 | 88.53 | 89.28 | 85.55 | 86.28 | 309,007 | -2.97(-3.33%) |
Apr 19, 2021 | 89.98 | 90.79 | 88.77 | 89.25 | 341,827 | -1.02(-1.13%) |
Apr 16, 2021 | 91.66 | 92.00 | 90.15 | 90.27 | 284,205 | -0.17(-0.18%) |
Apr 15, 2021 | 91.28 | 91.33 | 89.78 | 90.43 | 195,808 | +0.19(+0.22%) |
Apr 14, 2021 | 90.14 | 92.25 | 90.13 | 90.24 | 230,852 | +0.56(+0.63%) |
Apr 13, 2021 | 91.39 | 92.07 | 89.42 | 89.68 | 299,043 | -2.09(-2.27%) |
Apr 12, 2021 | 91.47 | 92.08 | 90.58 | 91.76 | 186,263 | +0.60(+0.66%) |
Apr 09, 2021 | 90.50 | 91.38 | 89.87 | 91.16 | 166,216 | +0.52(+0.58%) |
Apr 08, 2021 | 90.21 | 90.70 | 89.06 | 90.64 | 169,800 | +0.98(+1.09%) |
Apr 07, 2021 | 91.27 | 91.77 | 89.19 | 89.66 | 141,154 | -1.80(-1.96%) |
Apr 06, 2021 | 91.46 | 92.60 | 91.13 | 91.45 | 149,380 | +0.00(+0.00%) |
Apr 05, 2021 | 92.52 | 92.87 | 90.76 | 91.45 | 162,575 | +0.47(+0.51%) |
Apr 01, 2021 | 89.22 | 90.99 | 88.78 | 90.99 | 173,738 | +2.87(+3.26%) |
Mar 31, 2021 | 89.62 | 90.32 | 87.79 | 88.11 | 295,879 | -0.78(-0.87%) |
Mar 30, 2021 | 87.00 | 89.92 | 87.00 | 88.89 | 316,883 | +1.51(+1.73%) |
Mar 29, 2021 | 90.29 | 90.88 | 87.15 | 87.38 | 345,233 | -3.55(-3.91%) |
Mar 26, 2021 | 90.43 | 91.75 | 89.32 | 90.93 | 199,088 | +2.04(+2.29%) |
Mar 25, 2021 | 87.27 | 89.47 | 85.48 | 88.89 | 317,395 | +0.79(+0.89%) |
Mar 24, 2021 | 91.77 | 92.62 | 88.04 | 88.10 | 379,775 | -2.43(-2.68%) |
Mar 23, 2021 | 93.34 | 94.62 | 89.83 | 90.53 | 339,107 | -4.43(-4.67%) |
Mar 22, 2021 | 97.23 | 97.23 | 94.78 | 94.97 | 260,985 | -1.48(-1.54%) |
Mar 19, 2021 | 97.88 | 98.34 | 95.81 | 96.45 | 864,777 | -1.80(-1.84%) |
Mar 18, 2021 | 99.37 | 101.38 | 97.77 | 98.26 | 234,555 | -1.26(-1.27%) |
Mar 17, 2021 | 98.03 | 100.04 | 97.80 | 99.52 | 243,718 | +1.26(+1.28%) |
Mar 16, 2021 | 98.55 | 98.64 | 97.02 | 98.26 | 271,018 | -0.61(-0.62%) |
Mar 15, 2021 | 97.94 | 98.93 | 96.87 | 98.87 | 252,020 | +0.41(+0.41%) |
Mar 12, 2021 | 95.78 | 98.54 | 95.63 | 98.46 | 256,382 | +2.74(+2.86%) |
Mar 11, 2021 | 94.30 | 95.73 | 92.42 | 95.72 | 248,335 | +2.33(+2.50%) |
Mar 10, 2021 | 90.75 | 93.47 | 90.72 | 93.39 | 349,184 | +3.78(+4.22%) |
Mar 09, 2021 | 89.53 | 90.25 | 87.83 | 89.61 | 252,425 | +1.54(+1.75%) |
Mar 08, 2021 | 87.99 | 89.82 | 86.88 | 88.07 | 205,288 | +1.55(+1.79%) |
Mar 05, 2021 | 84.73 | 86.64 | 82.52 | 86.52 | 336,237 | +3.25(+3.91%) |
Mar 04, 2021 | 86.88 | 87.84 | 82.55 | 83.27 | 438,558 | -3.89(-4.47%) |
Mar 03, 2021 | 89.27 | 89.43 | 87.11 | 87.16 | 214,237 | -1.83(-2.06%) |
Mar 02, 2021 | 90.54 | 90.72 | 88.88 | 88.99 | 205,605 | -2.15(-2.36%) |