Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.52 | 97.63 | 95.18 | 95.38 | 34,506 | +1.13(+1.20%) |
May 27, 2021 | 95.58 | 95.71 | 94.06 | 94.26 | 26,170 | -0.55(-0.58%) |
May 26, 2021 | 97.09 | 97.09 | 93.61 | 94.81 | 42,479 | -1.74(-1.80%) |
May 25, 2021 | 97.86 | 97.89 | 96.22 | 96.55 | 27,998 | -0.81(-0.83%) |
May 24, 2021 | 98.54 | 99.12 | 97.32 | 97.35 | 36,011 | +0.30(+0.31%) |
May 21, 2021 | 98.00 | 100.14 | 96.91 | 97.05 | 93,983 | -0.06(-0.06%) |
May 20, 2021 | 94.40 | 98.25 | 94.40 | 97.11 | 42,692 | +2.96(+3.15%) |
May 19, 2021 | 92.58 | 94.28 | 91.07 | 94.15 | 74,984 | -0.50(-0.53%) |
May 18, 2021 | 94.45 | 96.19 | 93.61 | 94.65 | 28,903 | +0.13(+0.13%) |
May 17, 2021 | 94.97 | 96.08 | 94.43 | 94.53 | 19,577 | -0.49(-0.51%) |
May 14, 2021 | 95.18 | 95.94 | 94.58 | 95.01 | 54,698 | +1.11(+1.18%) |
May 13, 2021 | 91.65 | 94.87 | 91.34 | 93.91 | 70,907 | +2.68(+2.94%) |
May 12, 2021 | 92.45 | 93.64 | 90.90 | 91.23 | 59,142 | -2.77(-2.94%) |
May 11, 2021 | 95.04 | 96.54 | 93.24 | 93.99 | 63,245 | -3.02(-3.11%) |
May 10, 2021 | 97.48 | 99.29 | 96.97 | 97.01 | 70,796 | +0.38(+0.39%) |
May 07, 2021 | 94.98 | 98.14 | 94.98 | 96.64 | 54,143 | +2.06(+2.18%) |
May 06, 2021 | 92.49 | 94.64 | 91.31 | 94.58 | 40,168 | +0.31(+0.33%) |
May 05, 2021 | 94.37 | 95.18 | 93.00 | 94.27 | 34,864 | +0.65(+0.70%) |
May 04, 2021 | 93.48 | 93.74 | 91.95 | 93.61 | 60,290 | +0.17(+0.19%) |
May 03, 2021 | 91.51 | 93.77 | 91.51 | 93.44 | 51,528 | +3.08(+3.41%) |
Apr 30, 2021 | 90.22 | 91.75 | 90.02 | 90.36 | 93,594 | -0.83(-0.91%) |
Apr 29, 2021 | 92.53 | 92.53 | 89.88 | 91.19 | 161,271 | -1.16(-1.25%) |
Apr 28, 2021 | 92.90 | 93.04 | 91.97 | 92.34 | 84,016 | -1.07(-1.14%) |
Apr 27, 2021 | 94.23 | 94.23 | 92.81 | 93.41 | 109,160 | -1.43(-1.51%) |
Apr 26, 2021 | 96.18 | 96.18 | 94.48 | 94.84 | 67,543 | -1.03(-1.07%) |
Apr 23, 2021 | 94.26 | 96.51 | 93.57 | 95.87 | 58,689 | +1.80(+1.91%) |
Apr 22, 2021 | 95.33 | 95.82 | 92.96 | 94.07 | 135,483 | -1.16(-1.21%) |
Apr 21, 2021 | 92.60 | 95.48 | 92.60 | 95.23 | 162,507 | +3.06(+3.32%) |
Apr 20, 2021 | 90.18 | 92.77 | 89.79 | 92.17 | 112,565 | +1.19(+1.31%) |
Apr 19, 2021 | 90.64 | 91.15 | 89.82 | 90.97 | 63,573 | +0.03(+0.03%) |
Apr 16, 2021 | 90.55 | 91.25 | 89.40 | 90.94 | 82,474 | +1.96(+2.20%) |
Apr 15, 2021 | 85.40 | 89.65 | 85.40 | 88.98 | 93,013 | +4.47(+5.29%) |
Apr 14, 2021 | 84.45 | 85.64 | 84.20 | 84.51 | 30,698 | -0.18(-0.22%) |
Apr 13, 2021 | 82.92 | 85.21 | 82.38 | 84.70 | 25,140 | +1.08(+1.29%) |
Apr 12, 2021 | 83.15 | 84.04 | 82.83 | 83.62 | 40,354 | +0.25(+0.30%) |
Apr 09, 2021 | 80.94 | 83.40 | 80.71 | 83.37 | 43,656 | +2.76(+3.42%) |
Apr 08, 2021 | 80.91 | 81.78 | 80.45 | 80.61 | 50,867 | +0.31(+0.39%) |
Apr 07, 2021 | 80.75 | 81.23 | 79.77 | 80.30 | 82,812 | -0.62(-0.77%) |
Apr 06, 2021 | 82.07 | 82.87 | 80.62 | 80.92 | 44,564 | -0.91(-1.12%) |
Apr 05, 2021 | 80.99 | 82.55 | 80.99 | 81.83 | 59,343 | +1.62(+2.02%) |
Apr 01, 2021 | 81.93 | 81.93 | 79.33 | 80.21 | 65,176 | -0.91(-1.13%) |
Mar 31, 2021 | 80.76 | 82.32 | 80.61 | 81.13 | 43,065 | +0.82(+1.02%) |
Mar 30, 2021 | 81.91 | 81.91 | 80.04 | 80.31 | 46,156 | -2.33(-2.82%) |
Mar 29, 2021 | 81.08 | 83.54 | 80.64 | 82.64 | 82,256 | +1.07(+1.31%) |
Mar 26, 2021 | 77.93 | 81.90 | 77.51 | 81.57 | 74,340 | +4.41(+5.71%) |
Mar 25, 2021 | 76.35 | 77.42 | 74.28 | 77.16 | 136,795 | +0.69(+0.90%) |
Mar 24, 2021 | 76.96 | 77.99 | 76.33 | 76.47 | 36,162 | -0.17(-0.23%) |
Mar 23, 2021 | 78.63 | 78.82 | 75.98 | 76.65 | 41,196 | -2.28(-2.89%) |
Mar 22, 2021 | 77.35 | 79.04 | 75.71 | 78.93 | 77,942 | +1.99(+2.59%) |
Mar 19, 2021 | 76.36 | 78.13 | 75.28 | 76.94 | 42,730 | +0.78(+1.02%) |
Mar 18, 2021 | 75.70 | 77.95 | 75.70 | 76.16 | 56,860 | -0.46(-0.60%) |
Mar 17, 2021 | 76.81 | 77.54 | 75.22 | 76.62 | 34,375 | -0.93(-1.20%) |
Mar 16, 2021 | 77.94 | 78.24 | 76.69 | 77.55 | 44,972 | +0.01(+0.01%) |
Mar 15, 2021 | 76.13 | 77.62 | 75.39 | 77.54 | 32,294 | +1.40(+1.84%) |
Mar 12, 2021 | 75.37 | 76.30 | 74.70 | 76.14 | 22,961 | +0.53(+0.71%) |
Mar 11, 2021 | 74.84 | 76.54 | 74.84 | 75.61 | 36,495 | +1.35(+1.82%) |
Mar 10, 2021 | 74.69 | 76.34 | 74.20 | 74.26 | 65,037 | +0.50(+0.68%) |
Mar 09, 2021 | 73.83 | 76.96 | 73.66 | 73.75 | 88,417 | +1.39(+1.92%) |
Mar 08, 2021 | 73.58 | 75.81 | 72.17 | 72.36 | 89,276 | -0.44(-0.60%) |
Mar 05, 2021 | 70.29 | 73.52 | 68.53 | 72.80 | 127,264 | +4.09(+5.95%) |
Mar 04, 2021 | 71.31 | 72.57 | 67.20 | 68.71 | 135,017 | -2.99(-4.17%) |
Mar 03, 2021 | 74.08 | 74.08 | 71.30 | 71.70 | 84,552 | -2.89(-3.88%) |
Mar 02, 2021 | 75.39 | 76.09 | 74.40 | 74.60 | 58,659 | -0.51(-0.69%) |