Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.30 | 97.41 | 94.96 | 95.17 | 34,584 | +1.12(+1.20%) |
May 27, 2021 | 95.36 | 95.50 | 93.85 | 94.04 | 26,229 | -0.55(-0.58%) |
May 26, 2021 | 96.87 | 96.87 | 93.39 | 94.60 | 42,575 | -1.73(-1.80%) |
May 25, 2021 | 97.64 | 97.67 | 96.00 | 96.33 | 28,061 | -0.80(-0.83%) |
May 24, 2021 | 98.32 | 98.90 | 97.11 | 97.13 | 36,093 | +0.30(+0.31%) |
May 21, 2021 | 97.77 | 99.92 | 96.69 | 96.83 | 94,196 | -0.06(-0.06%) |
May 20, 2021 | 94.19 | 98.03 | 94.19 | 96.89 | 42,788 | +2.96(+3.15%) |
May 19, 2021 | 92.37 | 94.07 | 90.86 | 93.94 | 75,154 | -0.50(-0.53%) |
May 18, 2021 | 94.24 | 95.98 | 93.39 | 94.44 | 28,968 | +0.13(+0.13%) |
May 17, 2021 | 94.76 | 95.87 | 94.22 | 94.31 | 19,621 | -0.48(-0.51%) |
May 14, 2021 | 94.96 | 95.73 | 94.36 | 94.80 | 54,822 | +1.10(+1.18%) |
May 13, 2021 | 91.45 | 94.65 | 91.14 | 93.69 | 71,067 | +2.67(+2.94%) |
May 12, 2021 | 92.24 | 93.43 | 90.69 | 91.02 | 59,276 | -2.76(-2.94%) |
May 11, 2021 | 94.83 | 96.32 | 93.03 | 93.78 | 63,389 | -3.01(-3.11%) |
May 10, 2021 | 97.26 | 99.06 | 96.75 | 96.80 | 70,956 | +0.38(+0.39%) |
May 07, 2021 | 94.77 | 97.92 | 94.77 | 96.42 | 54,266 | +2.05(+2.18%) |
May 06, 2021 | 92.28 | 94.43 | 91.11 | 94.36 | 40,259 | +0.31(+0.33%) |
May 05, 2021 | 94.16 | 94.96 | 92.79 | 94.05 | 34,943 | +0.65(+0.70%) |
May 04, 2021 | 93.27 | 93.53 | 91.75 | 93.40 | 60,427 | +0.17(+0.19%) |
May 03, 2021 | 91.30 | 93.56 | 91.30 | 93.23 | 51,645 | +3.07(+3.41%) |
Apr 30, 2021 | 90.01 | 91.54 | 89.82 | 90.16 | 93,806 | -0.82(-0.91%) |
Apr 29, 2021 | 92.32 | 92.32 | 89.67 | 90.98 | 161,636 | -1.15(-1.25%) |
Apr 28, 2021 | 92.69 | 92.83 | 91.77 | 92.13 | 84,207 | -1.07(-1.14%) |
Apr 27, 2021 | 94.01 | 94.01 | 92.60 | 93.20 | 109,407 | -1.42(-1.51%) |
Apr 26, 2021 | 95.96 | 95.96 | 94.26 | 94.62 | 67,696 | -1.03(-1.07%) |
Apr 23, 2021 | 94.04 | 96.29 | 93.36 | 95.65 | 58,822 | +1.79(+1.91%) |
Apr 22, 2021 | 95.12 | 95.60 | 92.75 | 93.86 | 135,790 | -1.15(-1.21%) |
Apr 21, 2021 | 92.40 | 95.26 | 92.40 | 95.01 | 162,875 | +3.05(+3.32%) |
Apr 20, 2021 | 89.97 | 92.56 | 89.59 | 91.96 | 112,820 | +1.19(+1.31%) |
Apr 19, 2021 | 90.44 | 90.94 | 89.61 | 90.77 | 63,717 | +0.03(+0.03%) |
Apr 16, 2021 | 90.34 | 91.05 | 89.20 | 90.74 | 82,661 | +1.96(+2.20%) |
Apr 15, 2021 | 85.21 | 89.45 | 85.21 | 88.78 | 93,224 | +4.46(+5.29%) |
Apr 14, 2021 | 84.26 | 85.45 | 84.01 | 84.32 | 30,768 | -0.18(-0.22%) |
Apr 13, 2021 | 82.73 | 85.02 | 82.19 | 84.51 | 25,197 | +1.07(+1.29%) |
Apr 12, 2021 | 82.96 | 83.85 | 82.65 | 83.43 | 40,446 | +0.25(+0.30%) |
Apr 09, 2021 | 80.76 | 83.21 | 80.53 | 83.18 | 43,755 | +2.75(+3.42%) |
Apr 08, 2021 | 80.73 | 81.59 | 80.27 | 80.43 | 50,982 | +0.31(+0.39%) |
Apr 07, 2021 | 80.56 | 81.05 | 79.59 | 80.12 | 82,999 | -0.62(-0.77%) |
Apr 06, 2021 | 81.88 | 82.68 | 80.44 | 80.74 | 44,664 | -0.91(-1.12%) |
Apr 05, 2021 | 80.81 | 82.37 | 80.81 | 81.65 | 59,477 | +1.62(+2.02%) |
Apr 01, 2021 | 81.75 | 81.75 | 79.15 | 80.03 | 65,323 | -0.91(-1.13%) |
Mar 31, 2021 | 80.57 | 82.14 | 80.43 | 80.94 | 43,163 | +0.81(+1.02%) |
Mar 30, 2021 | 81.73 | 81.73 | 79.86 | 80.13 | 46,261 | -2.33(-2.82%) |
Mar 29, 2021 | 80.89 | 83.35 | 80.46 | 82.45 | 82,442 | +1.07(+1.31%) |
Mar 26, 2021 | 77.75 | 81.71 | 77.34 | 81.39 | 74,508 | +4.40(+5.71%) |
Mar 25, 2021 | 76.17 | 77.24 | 74.11 | 76.99 | 137,105 | +0.69(+0.90%) |
Mar 24, 2021 | 76.78 | 77.81 | 76.16 | 76.30 | 36,243 | -0.17(-0.23%) |
Mar 23, 2021 | 78.45 | 78.65 | 75.81 | 76.47 | 41,289 | -2.28(-2.89%) |
Mar 22, 2021 | 77.17 | 78.86 | 75.53 | 78.75 | 78,118 | +1.99(+2.59%) |
Mar 19, 2021 | 76.18 | 77.96 | 75.11 | 76.77 | 42,826 | +0.78(+1.02%) |
Mar 18, 2021 | 75.53 | 77.77 | 75.53 | 75.99 | 56,988 | -0.46(-0.60%) |
Mar 17, 2021 | 76.64 | 77.37 | 75.06 | 76.45 | 34,453 | -0.93(-1.20%) |
Mar 16, 2021 | 77.76 | 78.06 | 76.51 | 77.38 | 45,074 | +0.01(+0.01%) |
Mar 15, 2021 | 75.96 | 77.44 | 75.22 | 77.37 | 32,367 | +1.40(+1.84%) |
Mar 12, 2021 | 75.20 | 76.13 | 74.53 | 75.97 | 23,013 | +0.53(+0.71%) |
Mar 11, 2021 | 74.67 | 76.37 | 74.67 | 75.44 | 36,578 | +1.35(+1.82%) |
Mar 10, 2021 | 74.52 | 76.16 | 74.03 | 74.09 | 65,184 | +0.50(+0.68%) |
Mar 09, 2021 | 73.66 | 76.78 | 73.50 | 73.59 | 88,617 | +1.39(+1.92%) |
Mar 08, 2021 | 73.41 | 75.64 | 72.01 | 72.20 | 89,478 | -0.44(-0.60%) |
Mar 05, 2021 | 70.13 | 73.35 | 68.37 | 72.64 | 127,552 | +4.08(+5.95%) |
Mar 04, 2021 | 71.15 | 72.40 | 67.05 | 68.56 | 135,322 | -2.98(-4.17%) |
Mar 03, 2021 | 73.92 | 73.92 | 71.14 | 71.54 | 84,743 | -2.89(-3.88%) |
Mar 02, 2021 | 75.22 | 75.92 | 74.24 | 74.43 | 58,792 | -0.51(-0.69%) |