Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.92 | 96.92 | 96.56 | 96.64 | 13,602 | +0.06(+0.07%) |
May 27, 2021 | 96.66 | 96.84 | 96.58 | 96.58 | 7,754 | +0.49(+0.51%) |
May 26, 2021 | 95.57 | 96.14 | 95.57 | 96.09 | 9,422 | +0.63(+0.66%) |
May 25, 2021 | 96.03 | 96.12 | 95.46 | 95.46 | 11,703 | -0.12(-0.12%) |
May 24, 2021 | 95.58 | 95.86 | 95.43 | 95.58 | 9,920 | +0.43(+0.45%) |
May 21, 2021 | 95.63 | 95.67 | 95.10 | 95.15 | 6,979 | +0.11(+0.11%) |
May 20, 2021 | 94.70 | 95.25 | 94.70 | 95.05 | 13,706 | +0.95(+1.01%) |
May 19, 2021 | 93.17 | 94.09 | 93.17 | 94.09 | 10,655 | -0.40(-0.42%) |
May 18, 2021 | 95.33 | 95.58 | 94.50 | 94.50 | 6,312 | -0.78(-0.82%) |
May 17, 2021 | 95.29 | 95.29 | 94.53 | 95.27 | 19,649 | -0.53(-0.55%) |
May 14, 2021 | 95.15 | 95.80 | 94.66 | 95.80 | 9,494 | +1.71(+1.82%) |
May 13, 2021 | 92.96 | 94.46 | 92.96 | 94.09 | 12,500 | +1.18(+1.27%) |
May 12, 2021 | 94.90 | 94.90 | 92.91 | 92.91 | 11,048 | -2.93(-3.05%) |
May 11, 2021 | 95.19 | 96.10 | 94.46 | 95.84 | 18,065 | -0.89(-0.92%) |
May 10, 2021 | 98.31 | 98.31 | 96.72 | 96.72 | 15,079 | -1.58(-1.60%) |
May 07, 2021 | 97.30 | 98.34 | 97.30 | 98.30 | 11,200 | +1.23(+1.26%) |
May 06, 2021 | 97.35 | 97.35 | 96.07 | 97.07 | 17,154 | -0.04(-0.04%) |
May 05, 2021 | 97.62 | 97.82 | 96.89 | 97.11 | 9,262 | -0.41(-0.42%) |
May 04, 2021 | 97.91 | 97.91 | 96.77 | 97.53 | 16,686 | -0.90(-0.92%) |
May 03, 2021 | 99.26 | 99.26 | 98.43 | 98.43 | 12,274 | -0.01(-0.01%) |
Apr 30, 2021 | 99.26 | 99.26 | 98.23 | 98.44 | 18,697 | -1.39(-1.40%) |
Apr 29, 2021 | 100.94 | 100.94 | 99.47 | 99.83 | 12,106 | -0.41(-0.41%) |
Apr 28, 2021 | 100.44 | 100.55 | 100.22 | 100.24 | 10,838 | -0.27(-0.27%) |
Apr 27, 2021 | 100.61 | 100.80 | 100.38 | 100.51 | 7,764 | +0.00(+0.00%) |
Apr 26, 2021 | 100.24 | 100.55 | 100.20 | 100.51 | 13,809 | +0.62(+0.62%) |
Apr 23, 2021 | 98.89 | 100.18 | 98.89 | 99.89 | 8,835 | +1.54(+1.57%) |
Apr 22, 2021 | 98.88 | 99.32 | 97.93 | 98.34 | 12,204 | -0.07(-0.07%) |
Apr 21, 2021 | 96.96 | 98.43 | 96.78 | 98.41 | 90,310 | +1.45(+1.50%) |
Apr 20, 2021 | 97.80 | 98.20 | 96.43 | 96.96 | 7,263 | -0.95(-0.97%) |
Apr 19, 2021 | 98.60 | 98.66 | 97.57 | 97.91 | 13,437 | -1.01(-1.02%) |
Apr 16, 2021 | 98.78 | 98.99 | 98.37 | 98.92 | 16,437 | +0.84(+0.86%) |
Apr 15, 2021 | 97.91 | 98.50 | 97.59 | 98.08 | 15,410 | +0.91(+0.94%) |
Apr 14, 2021 | 97.10 | 98.02 | 97.10 | 97.17 | 22,287 | +0.22(+0.23%) |
Apr 13, 2021 | 96.90 | 97.07 | 96.45 | 96.95 | 16,369 | +0.06(+0.06%) |
Apr 12, 2021 | 97.08 | 97.08 | 96.19 | 96.89 | 12,698 | +0.06(+0.06%) |
Apr 09, 2021 | 96.42 | 96.85 | 96.08 | 96.84 | 19,725 | +0.47(+0.49%) |
Apr 08, 2021 | 96.54 | 96.54 | 96.08 | 96.36 | 21,377 | +0.69(+0.72%) |
Apr 07, 2021 | 96.79 | 96.79 | 95.60 | 95.67 | 21,079 | -1.01(-1.05%) |
Apr 06, 2021 | 96.68 | 97.34 | 96.68 | 96.68 | 23,197 | +0.01(+0.01%) |
Apr 05, 2021 | 97.07 | 97.07 | 96.22 | 96.68 | 20,325 | +0.73(+0.77%) |
Apr 01, 2021 | 95.38 | 95.94 | 95.36 | 95.94 | 43,559 | +1.32(+1.40%) |
Mar 31, 2021 | 94.36 | 95.27 | 94.34 | 94.62 | 15,663 | +0.98(+1.05%) |
Mar 30, 2021 | 92.81 | 93.84 | 92.71 | 93.64 | 11,161 | +0.68(+0.74%) |
Mar 29, 2021 | 94.01 | 94.96 | 92.86 | 92.95 | 12,254 | -1.53(-1.62%) |
Mar 26, 2021 | 92.83 | 94.48 | 92.83 | 94.48 | 12,944 | +2.05(+2.22%) |
Mar 25, 2021 | 90.07 | 92.56 | 89.54 | 92.43 | 38,225 | +1.44(+1.58%) |
Mar 24, 2021 | 92.43 | 92.90 | 90.99 | 90.99 | 16,326 | -0.92(-1.00%) |
Mar 23, 2021 | 93.72 | 93.76 | 91.59 | 91.91 | 18,566 | -2.15(-2.29%) |
Mar 22, 2021 | 94.31 | 94.51 | 93.71 | 94.07 | 17,134 | +0.10(+0.11%) |
Mar 19, 2021 | 93.60 | 94.56 | 93.34 | 93.96 | 16,437 | +0.57(+0.61%) |
Mar 18, 2021 | 95.35 | 95.66 | 93.39 | 93.39 | 12,412 | -2.22(-2.32%) |
Mar 17, 2021 | 94.71 | 95.66 | 94.32 | 95.61 | 13,589 | +0.08(+0.09%) |
Mar 16, 2021 | 96.91 | 96.91 | 95.45 | 95.52 | 16,583 | -1.08(-1.12%) |
Mar 15, 2021 | 95.14 | 96.60 | 95.14 | 96.60 | 23,259 | +1.52(+1.60%) |
Mar 12, 2021 | 94.28 | 95.08 | 94.01 | 95.08 | 15,410 | +0.37(+0.39%) |
Mar 11, 2021 | 93.62 | 94.88 | 93.62 | 94.71 | 17,200 | +2.01(+2.17%) |
Mar 10, 2021 | 93.44 | 93.44 | 92.48 | 92.70 | 16,509 | +0.98(+1.06%) |
Mar 09, 2021 | 91.43 | 92.45 | 91.43 | 91.73 | 25,057 | +1.74(+1.94%) |
Mar 08, 2021 | 90.98 | 91.71 | 89.98 | 89.98 | 36,871 | -0.42(-0.46%) |
Mar 05, 2021 | 89.61 | 90.50 | 86.53 | 90.40 | 27,944 | +1.69(+1.90%) |
Mar 04, 2021 | 91.16 | 91.33 | 87.60 | 88.71 | 31,211 | -2.71(-2.97%) |
Mar 03, 2021 | 93.42 | 93.42 | 91.42 | 91.42 | 12,634 | -1.91(-2.04%) |
Mar 02, 2021 | 94.81 | 94.81 | 93.33 | 93.33 | 19,480 | -1.53(-1.61%) |