Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.98 | 94.72 | 92.69 | 94.11 | 91,524 | +0.37(+0.40%) |
May 27, 2021 | 93.97 | 94.66 | 93.14 | 93.74 | 150,767 | +0.84(+0.91%) |
May 26, 2021 | 90.83 | 93.67 | 90.83 | 92.90 | 144,501 | +2.59(+2.86%) |
May 25, 2021 | 93.25 | 94.38 | 90.24 | 90.31 | 144,643 | -2.49(-2.69%) |
May 24, 2021 | 92.58 | 92.90 | 91.65 | 92.81 | 125,325 | +1.25(+1.37%) |
May 21, 2021 | 93.10 | 93.11 | 90.75 | 91.56 | 125,009 | -0.36(-0.39%) |
May 20, 2021 | 91.24 | 92.27 | 90.20 | 91.92 | 107,984 | +0.46(+0.51%) |
May 19, 2021 | 89.55 | 91.74 | 88.53 | 91.45 | 108,711 | +0.25(+0.27%) |
May 18, 2021 | 92.61 | 93.17 | 91.07 | 91.20 | 100,931 | -1.36(-1.47%) |
May 17, 2021 | 92.15 | 92.62 | 90.96 | 92.57 | 105,666 | -1.13(-1.20%) |
May 14, 2021 | 92.69 | 93.94 | 92.22 | 93.69 | 154,157 | +1.41(+1.53%) |
May 13, 2021 | 89.43 | 93.17 | 89.05 | 92.28 | 158,914 | +3.37(+3.79%) |
May 12, 2021 | 91.58 | 91.83 | 88.89 | 88.92 | 250,548 | -2.67(-2.92%) |
May 11, 2021 | 91.11 | 92.00 | 89.76 | 91.59 | 143,638 | -0.89(-0.96%) |
May 10, 2021 | 96.41 | 96.41 | 92.47 | 92.48 | 199,585 | -3.85(-4.00%) |
May 07, 2021 | 92.02 | 96.73 | 91.56 | 96.33 | 308,759 | +3.44(+3.70%) |
May 06, 2021 | 100.52 | 101.44 | 87.62 | 92.89 | 843,847 | -11.53(-11.04%) |
May 05, 2021 | 105.38 | 105.84 | 102.81 | 104.42 | 151,566 | -0.42(-0.41%) |
May 04, 2021 | 104.15 | 105.61 | 102.82 | 104.84 | 189,934 | +0.62(+0.59%) |
May 03, 2021 | 103.93 | 105.65 | 102.85 | 104.23 | 340,675 | +2.00(+1.96%) |
Apr 30, 2021 | 103.24 | 104.02 | 101.03 | 102.22 | 168,078 | -1.72(-1.65%) |
Apr 29, 2021 | 103.56 | 105.76 | 103.04 | 103.94 | 113,955 | +1.88(+1.84%) |
Apr 28, 2021 | 102.91 | 103.53 | 101.18 | 102.06 | 102,016 | -0.82(-0.80%) |
Apr 27, 2021 | 102.85 | 103.26 | 101.45 | 102.88 | 96,312 | +0.77(+0.75%) |
Apr 26, 2021 | 101.43 | 102.87 | 101.43 | 102.11 | 90,107 | +1.48(+1.48%) |
Apr 23, 2021 | 96.83 | 101.75 | 96.49 | 100.63 | 132,944 | +3.52(+3.63%) |
Apr 22, 2021 | 98.50 | 98.72 | 96.41 | 97.11 | 150,056 | -1.06(-1.08%) |
Apr 21, 2021 | 98.11 | 99.53 | 96.49 | 98.17 | 186,747 | -0.10(-0.10%) |
Apr 20, 2021 | 101.34 | 101.80 | 97.52 | 98.27 | 162,722 | -3.20(-3.15%) |
Apr 19, 2021 | 101.24 | 102.47 | 100.72 | 101.47 | 140,442 | -0.87(-0.85%) |
Apr 16, 2021 | 101.80 | 102.78 | 101.28 | 102.33 | 133,920 | +2.05(+2.04%) |
Apr 15, 2021 | 99.97 | 100.61 | 97.84 | 100.29 | 114,967 | +0.73(+0.73%) |
Apr 14, 2021 | 99.13 | 102.58 | 98.70 | 99.56 | 153,451 | +0.91(+0.93%) |
Apr 13, 2021 | 98.68 | 100.06 | 97.61 | 98.65 | 129,395 | -0.98(-0.98%) |
Apr 12, 2021 | 98.38 | 100.88 | 97.79 | 99.62 | 127,808 | +1.31(+1.33%) |
Apr 09, 2021 | 98.41 | 98.55 | 97.06 | 98.31 | 110,064 | +0.02(+0.02%) |
Apr 08, 2021 | 96.60 | 98.94 | 96.01 | 98.30 | 135,603 | +2.15(+2.23%) |
Apr 07, 2021 | 98.18 | 98.87 | 95.93 | 96.15 | 131,987 | -2.70(-2.73%) |
Apr 06, 2021 | 99.60 | 100.79 | 98.22 | 98.85 | 245,123 | -0.88(-0.88%) |
Apr 05, 2021 | 98.34 | 100.56 | 97.69 | 99.73 | 223,063 | +2.64(+2.72%) |
Apr 01, 2021 | 95.03 | 97.14 | 95.03 | 97.09 | 138,800 | +2.34(+2.47%) |
Mar 31, 2021 | 95.12 | 96.35 | 94.34 | 94.75 | 216,697 | -0.20(-0.21%) |
Mar 30, 2021 | 92.91 | 95.43 | 92.37 | 94.95 | 101,309 | +1.85(+1.99%) |
Mar 29, 2021 | 95.54 | 96.48 | 91.92 | 93.09 | 163,589 | -3.37(-3.49%) |
Mar 26, 2021 | 96.34 | 96.72 | 94.63 | 96.46 | 150,836 | +1.48(+1.55%) |
Mar 25, 2021 | 90.84 | 95.68 | 89.66 | 94.99 | 215,699 | +3.23(+3.52%) |
Mar 24, 2021 | 95.90 | 97.46 | 91.67 | 91.76 | 241,271 | -1.06(-1.14%) |
Mar 23, 2021 | 91.05 | 94.24 | 90.53 | 92.82 | 319,183 | +0.71(+0.77%) |
Mar 22, 2021 | 94.29 | 94.76 | 89.99 | 92.11 | 200,952 | -2.38(-2.52%) |
Mar 19, 2021 | 98.67 | 99.14 | 93.61 | 94.49 | 562,250 | -5.07(-5.09%) |
Mar 18, 2021 | 102.86 | 104.94 | 99.14 | 99.56 | 187,380 | -3.03(-2.96%) |
Mar 17, 2021 | 99.59 | 102.82 | 98.17 | 102.59 | 198,773 | +2.42(+2.41%) |
Mar 16, 2021 | 102.31 | 103.75 | 99.98 | 100.18 | 213,776 | -3.28(-3.17%) |
Mar 15, 2021 | 104.21 | 104.21 | 100.20 | 103.46 | 270,993 | +5.43(+5.54%) |
Mar 12, 2021 | 101.36 | 101.44 | 97.29 | 98.03 | 161,680 | -2.19(-2.18%) |
Mar 11, 2021 | 94.79 | 100.90 | 94.06 | 100.21 | 494,016 | +6.27(+6.67%) |
Mar 10, 2021 | 92.68 | 94.57 | 92.68 | 93.94 | 203,621 | +1.72(+1.87%) |
Mar 09, 2021 | 92.06 | 93.50 | 89.36 | 92.22 | 173,555 | +0.51(+0.55%) |
Mar 08, 2021 | 92.17 | 94.66 | 90.93 | 91.71 | 193,939 | -1.09(-1.17%) |
Mar 05, 2021 | 94.06 | 94.06 | 87.67 | 92.80 | 222,731 | +0.86(+0.93%) |
Mar 04, 2021 | 92.23 | 93.80 | 89.42 | 91.94 | 350,253 | -0.60(-0.65%) |
Mar 03, 2021 | 94.28 | 95.37 | 92.54 | 92.54 | 201,597 | -1.63(-1.73%) |
Mar 02, 2021 | 94.05 | 95.22 | 93.43 | 94.17 | 137,583 | -0.06(-0.07%) |