Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.45 | 103.46 | 102.17 | 103.03 | 165,767 | +0.19(+0.18%) |
May 27, 2021 | 102.77 | 103.25 | 102.77 | 102.84 | 160,275 | +0.74(+0.72%) |
May 26, 2021 | 101.18 | 102.16 | 101.18 | 102.10 | 371,121 | +1.13(+1.12%) |
May 25, 2021 | 102.42 | 102.89 | 100.84 | 100.98 | 187,871 | -1.18(-1.16%) |
May 24, 2021 | 102.19 | 102.50 | 101.50 | 102.16 | 617,887 | +0.48(+0.48%) |
May 21, 2021 | 101.88 | 102.53 | 101.23 | 101.68 | 362,047 | +0.39(+0.38%) |
May 20, 2021 | 101.47 | 101.57 | 100.48 | 101.29 | 302,422 | -0.03(-0.03%) |
May 19, 2021 | 100.62 | 101.32 | 99.64 | 101.32 | 325,543 | -0.86(-0.84%) |
May 18, 2021 | 103.50 | 103.64 | 102.14 | 102.18 | 244,916 | -1.36(-1.32%) |
May 17, 2021 | 102.97 | 103.62 | 102.21 | 103.54 | 341,330 | +0.35(+0.34%) |
May 14, 2021 | 102.48 | 103.43 | 102.08 | 103.19 | 267,732 | +1.41(+1.39%) |
May 13, 2021 | 99.55 | 102.10 | 99.39 | 101.78 | 536,124 | +2.42(+2.44%) |
May 12, 2021 | 102.18 | 102.73 | 99.29 | 99.36 | 349,018 | -3.16(-3.08%) |
May 11, 2021 | 102.02 | 103.18 | 101.39 | 102.52 | 320,922 | -1.01(-0.98%) |
May 10, 2021 | 104.60 | 105.35 | 103.51 | 103.53 | 242,495 | -0.73(-0.70%) |
May 07, 2021 | 102.96 | 104.38 | 102.40 | 104.26 | 227,174 | +1.12(+1.08%) |
May 06, 2021 | 102.41 | 103.18 | 101.47 | 103.14 | 285,759 | +0.96(+0.94%) |
May 05, 2021 | 102.61 | 102.79 | 101.44 | 102.19 | 1,201,560 | -0.12(-0.12%) |
May 04, 2021 | 101.65 | 102.33 | 100.92 | 102.31 | 441,766 | +0.20(+0.19%) |
May 03, 2021 | 101.91 | 102.82 | 101.42 | 102.11 | 411,317 | +1.06(+1.05%) |
Apr 30, 2021 | 101.56 | 101.90 | 100.86 | 101.05 | 179,129 | -1.15(-1.13%) |
Apr 29, 2021 | 102.56 | 102.86 | 101.57 | 102.21 | 870,300 | +0.33(+0.32%) |
Apr 28, 2021 | 101.89 | 102.12 | 101.50 | 101.88 | 218,615 | +0.14(+0.14%) |
Apr 27, 2021 | 101.67 | 101.88 | 101.12 | 101.73 | 217,443 | +0.35(+0.35%) |
Apr 26, 2021 | 101.69 | 102.13 | 101.21 | 101.38 | 1,438,834 | +0.27(+0.26%) |
Apr 23, 2021 | 99.74 | 101.49 | 99.56 | 101.12 | 184,410 | +1.80(+1.81%) |
Apr 22, 2021 | 100.17 | 100.60 | 99.11 | 99.32 | 149,928 | -0.61(-0.61%) |
Apr 21, 2021 | 98.07 | 100.06 | 97.88 | 99.93 | 482,139 | +1.71(+1.74%) |
Apr 20, 2021 | 99.55 | 99.75 | 97.66 | 98.21 | 239,182 | -1.76(-1.76%) |
Apr 19, 2021 | 100.14 | 100.31 | 99.35 | 99.97 | 279,310 | -0.23(-0.23%) |
Apr 16, 2021 | 99.76 | 100.51 | 99.76 | 100.20 | 289,184 | +0.75(+0.75%) |
Apr 15, 2021 | 99.73 | 99.73 | 98.53 | 99.45 | 256,199 | +0.45(+0.45%) |
Apr 14, 2021 | 98.28 | 99.84 | 98.28 | 99.01 | 205,043 | +0.73(+0.74%) |
Apr 13, 2021 | 99.08 | 99.09 | 97.70 | 98.28 | 230,714 | -0.86(-0.87%) |
Apr 12, 2021 | 98.70 | 99.21 | 98.46 | 99.14 | 338,403 | +0.57(+0.58%) |
Apr 09, 2021 | 98.28 | 98.66 | 97.86 | 98.57 | 372,518 | +0.56(+0.57%) |
Apr 08, 2021 | 98.14 | 98.15 | 96.92 | 98.01 | 480,298 | +0.03(+0.03%) |
Apr 07, 2021 | 98.54 | 98.77 | 97.57 | 97.98 | 320,889 | -0.31(-0.32%) |
Apr 06, 2021 | 98.48 | 99.13 | 98.15 | 98.30 | 793,336 | -0.07(-0.07%) |
Apr 05, 2021 | 98.71 | 98.90 | 97.76 | 98.36 | 781,799 | +0.68(+0.70%) |
Apr 01, 2021 | 97.03 | 97.68 | 96.38 | 97.68 | 1,166,984 | +1.17(+1.22%) |
Mar 31, 2021 | 97.32 | 97.58 | 96.36 | 96.51 | 457,818 | -0.56(-0.58%) |
Mar 30, 2021 | 95.90 | 97.16 | 95.66 | 97.07 | 316,480 | +1.42(+1.48%) |
Mar 29, 2021 | 96.93 | 97.82 | 95.34 | 95.65 | 582,171 | -1.71(-1.76%) |
Mar 26, 2021 | 96.24 | 97.39 | 95.61 | 97.36 | 307,984 | +1.99(+2.08%) |
Mar 25, 2021 | 92.37 | 95.65 | 91.89 | 95.37 | 1,025,092 | +2.37(+2.55%) |
Mar 24, 2021 | 93.88 | 95.39 | 93.00 | 93.00 | 516,957 | -0.15(-0.16%) |
Mar 23, 2021 | 95.33 | 95.55 | 92.70 | 93.15 | 944,817 | -2.85(-2.97%) |
Mar 22, 2021 | 97.03 | 97.12 | 95.56 | 96.00 | 453,720 | -1.16(-1.19%) |
Mar 19, 2021 | 97.27 | 98.06 | 96.05 | 97.16 | 395,458 | -0.41(-0.42%) |
Mar 18, 2021 | 98.78 | 100.01 | 97.24 | 97.57 | 583,097 | -1.39(-1.40%) |
Mar 17, 2021 | 97.98 | 98.99 | 97.38 | 98.95 | 282,879 | +0.93(+0.95%) |
Mar 16, 2021 | 99.34 | 99.34 | 97.78 | 98.02 | 396,175 | -1.35(-1.36%) |
Mar 15, 2021 | 98.57 | 99.41 | 97.80 | 99.37 | 388,002 | +1.10(+1.12%) |
Mar 12, 2021 | 96.89 | 98.36 | 96.89 | 98.26 | 631,143 | +1.49(+1.54%) |
Mar 11, 2021 | 96.61 | 97.32 | 96.01 | 96.77 | 833,485 | +0.75(+0.79%) |
Mar 10, 2021 | 94.68 | 96.34 | 94.66 | 96.02 | 490,039 | +1.61(+1.71%) |
Mar 09, 2021 | 95.70 | 95.70 | 94.03 | 94.41 | 624,988 | -0.34(-0.36%) |
Mar 08, 2021 | 93.55 | 95.70 | 93.49 | 94.75 | 725,536 | +1.66(+1.78%) |
Mar 05, 2021 | 91.80 | 93.27 | 89.48 | 93.09 | 477,624 | +2.50(+2.76%) |
Mar 04, 2021 | 92.07 | 92.62 | 89.19 | 90.59 | 436,934 | -1.39(-1.51%) |
Mar 03, 2021 | 91.93 | 93.29 | 91.62 | 91.97 | 376,169 | +0.42(+0.46%) |
Mar 02, 2021 | 92.55 | 92.56 | 91.37 | 91.55 | 460,702 | -1.09(-1.18%) |