Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.08 | 95.08 | 93.95 | 94.77 | 655,009 | -0.23(-0.24%) |
May 27, 2021 | 95.10 | 96.16 | 94.60 | 95.00 | 1,141,866 | +1.27(+1.36%) |
May 26, 2021 | 93.10 | 94.26 | 92.80 | 93.73 | 813,177 | +0.48(+0.51%) |
May 25, 2021 | 92.76 | 93.70 | 92.24 | 93.25 | 1,266,195 | +1.33(+1.45%) |
May 24, 2021 | 92.49 | 92.67 | 91.66 | 91.92 | 563,533 | -0.14(-0.15%) |
May 21, 2021 | 91.38 | 92.79 | 91.36 | 92.06 | 965,377 | +1.67(+1.85%) |
May 20, 2021 | 91.26 | 91.45 | 89.31 | 90.39 | 1,996,125 | -0.33(-0.36%) |
May 19, 2021 | 91.77 | 91.91 | 89.48 | 90.71 | 1,911,845 | -1.91(-2.06%) |
May 18, 2021 | 96.19 | 96.46 | 92.54 | 92.62 | 1,412,614 | -3.57(-3.71%) |
May 17, 2021 | 96.30 | 97.04 | 95.22 | 96.19 | 687,651 | -0.64(-0.66%) |
May 14, 2021 | 96.36 | 97.14 | 95.61 | 96.83 | 579,403 | +1.39(+1.46%) |
May 13, 2021 | 93.77 | 95.76 | 93.12 | 95.44 | 947,273 | +1.34(+1.43%) |
May 12, 2021 | 97.93 | 98.55 | 93.93 | 94.09 | 1,116,236 | -3.90(-3.98%) |
May 11, 2021 | 98.47 | 99.43 | 96.69 | 97.99 | 1,370,627 | -2.00(-2.00%) |
May 10, 2021 | 100.12 | 101.34 | 99.51 | 99.99 | 1,081,637 | +0.42(+0.42%) |
May 07, 2021 | 96.94 | 101.10 | 96.73 | 99.57 | 1,594,177 | +1.58(+1.61%) |
May 06, 2021 | 96.71 | 99.39 | 95.72 | 97.99 | 1,202,383 | +1.20(+1.24%) |
May 05, 2021 | 97.32 | 97.87 | 96.18 | 96.79 | 910,666 | -0.27(-0.28%) |
May 04, 2021 | 96.18 | 97.10 | 94.72 | 97.06 | 733,608 | +0.47(+0.48%) |
May 03, 2021 | 97.24 | 97.90 | 96.45 | 96.59 | 872,231 | +0.54(+0.56%) |
Apr 30, 2021 | 97.44 | 98.03 | 95.79 | 96.05 | 759,421 | -2.09(-2.13%) |
Apr 29, 2021 | 98.03 | 98.32 | 96.79 | 98.14 | 555,335 | +0.88(+0.91%) |
Apr 28, 2021 | 97.65 | 97.82 | 97.11 | 97.25 | 585,056 | -0.33(-0.34%) |
Apr 27, 2021 | 97.17 | 97.77 | 96.43 | 97.58 | 730,435 | +0.46(+0.47%) |
Apr 26, 2021 | 97.87 | 98.35 | 96.76 | 97.13 | 838,237 | +0.08(+0.08%) |
Apr 23, 2021 | 95.24 | 97.35 | 94.95 | 97.05 | 852,387 | +1.71(+1.79%) |
Apr 22, 2021 | 95.18 | 96.18 | 94.27 | 95.34 | 1,131,891 | +0.35(+0.37%) |
Apr 21, 2021 | 93.43 | 95.08 | 92.80 | 94.99 | 858,750 | +1.81(+1.94%) |
Apr 20, 2021 | 94.71 | 94.78 | 91.61 | 93.18 | 1,217,216 | -2.07(-2.17%) |
Apr 19, 2021 | 95.70 | 95.89 | 94.63 | 95.25 | 718,531 | +0.13(+0.14%) |
Apr 16, 2021 | 95.34 | 95.90 | 94.05 | 95.12 | 924,526 | +0.42(+0.44%) |
Apr 15, 2021 | 93.94 | 94.74 | 93.16 | 94.70 | 913,555 | +1.26(+1.35%) |
Apr 14, 2021 | 92.93 | 94.42 | 92.75 | 93.44 | 1,183,275 | -0.05(-0.05%) |
Apr 13, 2021 | 92.95 | 93.91 | 92.11 | 93.49 | 1,867,663 | +0.80(+0.87%) |
Apr 12, 2021 | 93.24 | 93.56 | 92.18 | 92.68 | 982,176 | -0.47(-0.50%) |
Apr 09, 2021 | 91.35 | 93.18 | 90.84 | 93.15 | 939,417 | +2.19(+2.40%) |
Apr 08, 2021 | 90.73 | 91.33 | 89.56 | 90.96 | 1,116,370 | +0.42(+0.46%) |
Apr 07, 2021 | 91.59 | 91.67 | 89.88 | 90.55 | 1,572,345 | -1.04(-1.14%) |
Apr 06, 2021 | 91.24 | 93.53 | 91.24 | 91.59 | 1,940,448 | +0.22(+0.24%) |
Apr 05, 2021 | 90.36 | 91.59 | 89.62 | 91.37 | 1,376,508 | +2.80(+3.16%) |
Apr 01, 2021 | 88.40 | 89.61 | 87.51 | 88.57 | 1,368,041 | +1.18(+1.35%) |
Mar 31, 2021 | 87.58 | 88.30 | 86.07 | 87.39 | 1,421,621 | +0.41(+0.47%) |
Mar 30, 2021 | 83.72 | 87.17 | 83.57 | 86.98 | 1,581,845 | +3.23(+3.85%) |
Mar 29, 2021 | 85.98 | 87.17 | 83.51 | 83.75 | 1,023,177 | -2.80(-3.24%) |
Mar 26, 2021 | 84.09 | 86.61 | 83.14 | 86.55 | 1,262,125 | +3.64(+4.38%) |
Mar 25, 2021 | 81.19 | 83.44 | 79.85 | 82.92 | 1,125,604 | +1.19(+1.46%) |
Mar 24, 2021 | 82.78 | 83.89 | 81.58 | 81.72 | 1,756,540 | -0.11(-0.13%) |
Mar 23, 2021 | 83.55 | 84.37 | 81.06 | 81.83 | 1,913,344 | -2.64(-3.13%) |
Mar 22, 2021 | 84.88 | 85.19 | 83.30 | 84.48 | 738,721 | -0.41(-0.48%) |
Mar 19, 2021 | 84.63 | 85.80 | 83.26 | 84.88 | 1,401,466 | -0.35(-0.41%) |
Mar 18, 2021 | 87.45 | 88.14 | 85.12 | 85.23 | 1,165,809 | -2.11(-2.41%) |
Mar 17, 2021 | 86.92 | 87.80 | 86.35 | 87.34 | 1,045,436 | +0.67(+0.77%) |
Mar 16, 2021 | 88.30 | 88.31 | 86.36 | 86.67 | 972,347 | -1.58(-1.79%) |
Mar 15, 2021 | 87.58 | 88.37 | 86.75 | 88.25 | 899,621 | +0.21(+0.24%) |
Mar 12, 2021 | 86.80 | 88.11 | 86.56 | 88.04 | 679,993 | +1.22(+1.41%) |
Mar 11, 2021 | 85.80 | 87.65 | 85.24 | 86.82 | 1,400,842 | +1.91(+2.25%) |
Mar 10, 2021 | 82.48 | 85.23 | 82.13 | 84.91 | 1,430,813 | +2.24(+2.72%) |
Mar 09, 2021 | 83.56 | 84.09 | 82.49 | 82.67 | 955,095 | -0.11(-0.13%) |
Mar 08, 2021 | 83.67 | 84.33 | 82.29 | 82.78 | 1,517,856 | +0.22(+0.26%) |
Mar 05, 2021 | 82.11 | 83.08 | 78.26 | 82.56 | 1,661,322 | +1.28(+1.58%) |
Mar 04, 2021 | 81.69 | 81.95 | 78.51 | 81.28 | 2,458,298 | -0.89(-1.09%) |
Mar 03, 2021 | 83.64 | 84.47 | 82.02 | 82.17 | 1,391,765 | -1.47(-1.76%) |
Mar 02, 2021 | 84.77 | 84.80 | 83.00 | 83.64 | 1,340,063 | -1.48(-1.74%) |