Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.36 | 100.43 | 98.36 | 100.08 | 684,822 | +2.10(+2.15%) |
May 27, 2021 | 98.05 | 98.55 | 97.17 | 97.98 | 222,124 | +0.31(+0.32%) |
May 26, 2021 | 96.63 | 98.06 | 96.63 | 97.67 | 326,379 | +2.07(+2.16%) |
May 25, 2021 | 96.52 | 98.58 | 95.25 | 95.60 | 175,450 | +2.70(+2.91%) |
May 24, 2021 | 91.76 | 93.53 | 91.40 | 92.90 | 68,594 | +2.43(+2.68%) |
May 21, 2021 | 93.71 | 93.71 | 90.20 | 90.47 | 74,725 | -3.51(-3.73%) |
May 20, 2021 | 92.55 | 94.44 | 92.55 | 93.98 | 28,503 | +1.64(+1.78%) |
May 19, 2021 | 89.54 | 93.15 | 89.51 | 92.34 | 78,114 | -0.89(-0.96%) |
May 18, 2021 | 92.96 | 94.38 | 92.70 | 93.23 | 69,700 | +3.64(+4.06%) |
May 17, 2021 | 88.18 | 89.74 | 87.72 | 89.59 | 50,384 | -0.36(-0.40%) |
May 14, 2021 | 88.16 | 90.11 | 87.69 | 89.95 | 73,875 | +4.71(+5.53%) |
May 13, 2021 | 86.21 | 87.56 | 84.03 | 85.24 | 53,663 | -0.38(-0.44%) |
May 12, 2021 | 88.70 | 89.78 | 85.14 | 85.62 | 118,973 | -7.28(-7.84%) |
May 11, 2021 | 88.66 | 93.29 | 88.40 | 92.90 | 63,400 | -1.07(-1.14%) |
May 10, 2021 | 98.28 | 98.28 | 93.70 | 93.97 | 264,209 | -5.53(-5.56%) |
May 07, 2021 | 98.06 | 100.63 | 97.43 | 99.50 | 198,395 | +3.07(+3.19%) |
May 06, 2021 | 95.07 | 96.52 | 94.31 | 96.43 | 48,074 | +2.50(+2.66%) |
May 05, 2021 | 93.67 | 94.57 | 92.96 | 93.92 | 72,389 | +1.45(+1.57%) |
May 04, 2021 | 93.40 | 93.88 | 90.43 | 92.47 | 121,232 | -2.93(-3.07%) |
May 03, 2021 | 95.29 | 97.04 | 94.61 | 95.40 | 97,356 | -0.27(-0.29%) |
Apr 30, 2021 | 97.13 | 97.66 | 95.04 | 95.68 | 109,594 | -5.15(-5.11%) |
Apr 29, 2021 | 102.88 | 102.88 | 98.64 | 100.82 | 55,411 | -1.19(-1.16%) |
Apr 28, 2021 | 100.92 | 102.99 | 100.53 | 102.01 | 73,642 | +2.38(+2.39%) |
Apr 27, 2021 | 99.63 | 100.49 | 99.21 | 99.63 | 46,043 | +0.00(+0.00%) |
Apr 26, 2021 | 99.01 | 99.97 | 98.36 | 99.63 | 91,822 | +0.32(+0.32%) |
Apr 23, 2021 | 97.97 | 99.65 | 97.97 | 99.31 | 97,780 | +4.00(+4.20%) |
Apr 22, 2021 | 96.38 | 96.89 | 94.38 | 95.31 | 26,390 | -1.01(-1.05%) |
Apr 21, 2021 | 93.31 | 96.43 | 92.53 | 96.32 | 38,570 | +1.65(+1.74%) |
Apr 20, 2021 | 96.59 | 96.91 | 93.74 | 94.67 | 63,377 | -2.09(-2.16%) |
Apr 19, 2021 | 97.35 | 97.86 | 95.95 | 96.76 | 52,667 | -1.10(-1.12%) |
Apr 16, 2021 | 98.09 | 98.41 | 96.64 | 97.86 | 59,068 | +0.72(+0.74%) |
Apr 15, 2021 | 97.09 | 97.45 | 96.10 | 97.14 | 49,864 | +2.36(+2.49%) |
Apr 14, 2021 | 95.67 | 96.23 | 94.39 | 94.78 | 58,092 | +1.43(+1.53%) |
Apr 13, 2021 | 92.10 | 94.28 | 91.95 | 93.34 | 68,398 | +1.21(+1.32%) |
Apr 12, 2021 | 91.88 | 92.43 | 91.25 | 92.13 | 75,675 | -1.73(-1.85%) |
Apr 09, 2021 | 93.49 | 93.91 | 92.99 | 93.87 | 72,254 | -2.59(-2.68%) |
Apr 08, 2021 | 96.76 | 97.70 | 96.02 | 96.45 | 84,786 | +2.59(+2.76%) |
Apr 07, 2021 | 94.30 | 95.00 | 92.96 | 93.87 | 156,253 | -4.62(-4.69%) |
Apr 06, 2021 | 96.70 | 99.55 | 96.36 | 98.48 | 94,068 | +1.47(+1.51%) |
Apr 05, 2021 | 97.35 | 97.71 | 96.25 | 97.01 | 76,043 | +1.09(+1.14%) |
Apr 01, 2021 | 97.15 | 97.44 | 95.36 | 95.92 | 171,405 | +2.73(+2.93%) |
Mar 31, 2021 | 91.27 | 93.78 | 91.27 | 93.19 | 85,966 | +1.63(+1.78%) |
Mar 30, 2021 | 90.47 | 92.05 | 89.82 | 91.56 | 45,070 | +0.88(+0.97%) |
Mar 29, 2021 | 90.28 | 91.44 | 89.34 | 90.68 | 52,962 | -1.82(-1.97%) |
Mar 26, 2021 | 88.41 | 92.77 | 87.19 | 92.50 | 131,217 | +6.41(+7.44%) |
Mar 25, 2021 | 84.20 | 86.48 | 83.92 | 86.09 | 151,106 | +1.13(+1.33%) |
Mar 24, 2021 | 89.31 | 89.38 | 84.89 | 84.96 | 134,981 | -6.13(-6.73%) |
Mar 23, 2021 | 92.87 | 93.45 | 90.86 | 91.09 | 128,381 | -5.58(-5.77%) |
Mar 22, 2021 | 95.70 | 97.38 | 94.59 | 96.67 | 85,058 | -0.31(-0.32%) |
Mar 19, 2021 | 94.73 | 97.18 | 93.75 | 96.98 | 81,072 | +2.75(+2.92%) |
Mar 18, 2021 | 97.01 | 97.51 | 93.83 | 94.24 | 116,879 | -5.23(-5.26%) |
Mar 17, 2021 | 95.19 | 100.65 | 94.63 | 99.47 | 167,141 | +0.42(+0.42%) |
Mar 16, 2021 | 98.76 | 100.15 | 97.98 | 99.05 | 79,246 | +1.27(+1.30%) |
Mar 15, 2021 | 95.89 | 97.88 | 95.12 | 97.78 | 102,831 | +0.83(+0.86%) |
Mar 12, 2021 | 96.35 | 97.08 | 94.82 | 96.95 | 190,858 | -5.59(-5.45%) |
Mar 11, 2021 | 100.41 | 102.98 | 98.99 | 102.54 | 286,389 | +8.65(+9.21%) |
Mar 10, 2021 | 95.96 | 96.48 | 92.47 | 93.89 | 133,767 | -1.26(-1.32%) |
Mar 09, 2021 | 93.06 | 96.53 | 92.84 | 95.15 | 213,779 | +5.90(+6.61%) |
Mar 08, 2021 | 92.01 | 92.65 | 88.56 | 89.25 | 229,471 | -7.82(-8.06%) |
Mar 05, 2021 | 97.81 | 97.87 | 91.77 | 97.07 | 181,146 | +3.02(+3.21%) |
Mar 04, 2021 | 99.94 | 101.19 | 92.54 | 94.05 | 256,184 | -7.15(-7.07%) |
Mar 03, 2021 | 104.05 | 104.62 | 99.99 | 101.20 | 96,595 | -0.40(-0.39%) |
Mar 02, 2021 | 102.61 | 103.19 | 100.71 | 101.60 | 135,575 | -3.29(-3.13%) |