Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.67 | 90.76 | 89.31 | 90.59 | 258,784 | +0.47(+0.52%) |
May 27, 2021 | 90.45 | 90.83 | 89.77 | 90.12 | 496,991 | +0.80(+0.90%) |
May 26, 2021 | 89.36 | 89.85 | 88.36 | 89.32 | 347,659 | +0.38(+0.42%) |
May 25, 2021 | 90.00 | 90.65 | 88.88 | 88.94 | 325,531 | -0.84(-0.93%) |
May 24, 2021 | 89.70 | 90.14 | 88.71 | 89.78 | 361,611 | +0.56(+0.63%) |
May 21, 2021 | 89.05 | 89.94 | 88.52 | 89.22 | 338,109 | +0.96(+1.08%) |
May 20, 2021 | 88.76 | 89.16 | 87.71 | 88.27 | 837,783 | -0.50(-0.57%) |
May 19, 2021 | 89.42 | 89.47 | 88.29 | 88.77 | 906,284 | -2.07(-2.28%) |
May 18, 2021 | 92.80 | 92.80 | 90.81 | 90.84 | 231,598 | -1.80(-1.95%) |
May 17, 2021 | 92.45 | 93.74 | 91.33 | 92.65 | 347,580 | -0.19(-0.21%) |
May 14, 2021 | 92.67 | 93.39 | 91.89 | 92.84 | 585,211 | +0.70(+0.76%) |
May 13, 2021 | 90.14 | 92.59 | 89.51 | 92.14 | 597,243 | +1.80(+2.00%) |
May 12, 2021 | 92.37 | 93.22 | 90.16 | 90.33 | 424,327 | -2.17(-2.35%) |
May 11, 2021 | 94.39 | 94.75 | 92.34 | 92.50 | 1,187,458 | -3.72(-3.87%) |
May 10, 2021 | 96.52 | 97.75 | 95.51 | 96.23 | 572,002 | +0.75(+0.79%) |
May 07, 2021 | 94.74 | 95.51 | 93.21 | 95.47 | 888,568 | +0.76(+0.80%) |
May 06, 2021 | 93.65 | 94.90 | 92.75 | 94.71 | 532,534 | +1.76(+1.89%) |
May 05, 2021 | 92.45 | 93.27 | 91.47 | 92.96 | 699,364 | +0.67(+0.72%) |
May 04, 2021 | 90.69 | 92.43 | 89.56 | 92.29 | 445,492 | +1.82(+2.02%) |
May 03, 2021 | 91.82 | 91.82 | 90.10 | 90.47 | 709,420 | -0.52(-0.57%) |
Apr 30, 2021 | 92.14 | 92.53 | 90.86 | 90.99 | 434,298 | -2.16(-2.32%) |
Apr 29, 2021 | 93.41 | 93.41 | 91.94 | 93.15 | 351,789 | +0.30(+0.32%) |
Apr 28, 2021 | 92.05 | 92.86 | 91.53 | 92.85 | 296,241 | +0.71(+0.77%) |
Apr 27, 2021 | 91.98 | 92.41 | 91.13 | 92.14 | 1,091,138 | +0.09(+0.09%) |
Apr 26, 2021 | 91.54 | 92.44 | 91.32 | 92.05 | 603,577 | +0.98(+1.08%) |
Apr 23, 2021 | 90.01 | 91.53 | 89.69 | 91.07 | 358,632 | +1.78(+1.99%) |
Apr 22, 2021 | 89.91 | 90.61 | 88.86 | 89.29 | 479,356 | -0.41(-0.46%) |
Apr 21, 2021 | 88.52 | 90.02 | 88.52 | 89.70 | 258,529 | +1.03(+1.16%) |
Apr 20, 2021 | 89.12 | 89.38 | 87.93 | 88.67 | 1,071,721 | -0.52(-0.58%) |
Apr 19, 2021 | 89.47 | 89.69 | 88.45 | 89.19 | 419,016 | -0.28(-0.31%) |
Apr 16, 2021 | 89.76 | 89.91 | 88.92 | 89.47 | 455,753 | +0.86(+0.97%) |
Apr 15, 2021 | 88.68 | 88.84 | 87.80 | 88.61 | 554,201 | +0.14(+0.15%) |
Apr 14, 2021 | 87.93 | 88.88 | 87.93 | 88.48 | 532,729 | +0.49(+0.56%) |
Apr 13, 2021 | 88.62 | 88.99 | 87.10 | 87.99 | 782,356 | -0.44(-0.50%) |
Apr 12, 2021 | 88.80 | 88.80 | 87.59 | 88.43 | 416,747 | +0.30(+0.34%) |
Apr 09, 2021 | 87.95 | 88.31 | 87.38 | 88.13 | 539,607 | +0.19(+0.22%) |
Apr 08, 2021 | 87.83 | 87.98 | 86.73 | 87.94 | 547,693 | -0.05(-0.05%) |
Apr 07, 2021 | 88.95 | 88.95 | 87.18 | 87.99 | 649,410 | -0.76(-0.86%) |
Apr 06, 2021 | 89.31 | 89.91 | 88.29 | 88.75 | 505,010 | -0.55(-0.62%) |
Apr 05, 2021 | 88.40 | 89.31 | 87.69 | 89.30 | 454,803 | +1.67(+1.90%) |
Apr 01, 2021 | 88.28 | 88.28 | 86.83 | 87.63 | 382,161 | -0.08(-0.09%) |
Mar 31, 2021 | 87.38 | 88.33 | 86.43 | 87.71 | 654,639 | +0.44(+0.51%) |
Mar 30, 2021 | 86.87 | 87.65 | 86.14 | 87.26 | 1,419,466 | +0.82(+0.95%) |
Mar 29, 2021 | 86.91 | 88.44 | 86.30 | 86.44 | 1,168,006 | -1.06(-1.21%) |
Mar 26, 2021 | 85.31 | 87.55 | 84.44 | 87.51 | 635,692 | +3.42(+4.06%) |
Mar 25, 2021 | 82.42 | 84.14 | 80.87 | 84.09 | 561,111 | +0.88(+1.06%) |
Mar 24, 2021 | 82.30 | 84.06 | 82.00 | 83.21 | 563,677 | +1.77(+2.17%) |
Mar 23, 2021 | 83.91 | 84.82 | 80.38 | 81.45 | 677,431 | -3.74(-4.39%) |
Mar 22, 2021 | 85.24 | 85.77 | 83.59 | 85.19 | 574,546 | +0.10(+0.11%) |
Mar 19, 2021 | 85.36 | 85.73 | 83.96 | 85.09 | 1,063,045 | -0.17(-0.20%) |
Mar 18, 2021 | 85.75 | 87.48 | 84.77 | 85.27 | 650,680 | -0.67(-0.77%) |
Mar 17, 2021 | 84.36 | 85.94 | 83.40 | 85.93 | 299,252 | +1.98(+2.36%) |
Mar 16, 2021 | 85.05 | 85.42 | 83.38 | 83.95 | 312,251 | -2.06(-2.40%) |
Mar 15, 2021 | 85.63 | 86.14 | 84.14 | 86.02 | 317,254 | +0.26(+0.30%) |
Mar 12, 2021 | 84.23 | 85.82 | 83.75 | 85.76 | 359,309 | +1.53(+1.82%) |
Mar 11, 2021 | 84.05 | 85.60 | 83.53 | 84.23 | 454,143 | +0.37(+0.44%) |
Mar 10, 2021 | 81.61 | 83.87 | 81.38 | 83.86 | 311,256 | +1.98(+2.42%) |
Mar 09, 2021 | 84.26 | 84.26 | 81.77 | 81.88 | 323,187 | -1.95(-2.33%) |
Mar 08, 2021 | 84.46 | 85.34 | 83.50 | 83.83 | 476,979 | +0.06(+0.07%) |
Mar 05, 2021 | 82.32 | 83.83 | 80.48 | 83.78 | 820,033 | +2.68(+3.30%) |
Mar 04, 2021 | 81.67 | 82.72 | 79.89 | 81.10 | 856,952 | -0.47(-0.58%) |
Mar 03, 2021 | 81.93 | 83.06 | 81.52 | 81.57 | 251,136 | -0.05(-0.06%) |
Mar 02, 2021 | 82.44 | 83.31 | 81.58 | 81.62 | 472,812 | -1.47(-1.77%) |