Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.19 | 103.25 | 102.22 | 102.88 | 292,823 | +0.22(+0.22%) |
May 27, 2021 | 102.44 | 102.87 | 102.02 | 102.66 | 511,502 | +1.17(+1.15%) |
May 26, 2021 | 101.88 | 101.93 | 100.71 | 101.48 | 394,686 | +0.29(+0.29%) |
May 25, 2021 | 102.57 | 103.52 | 100.86 | 101.19 | 362,324 | -1.61(-1.57%) |
May 24, 2021 | 103.11 | 103.12 | 102.38 | 102.80 | 251,478 | -0.13(-0.12%) |
May 21, 2021 | 102.48 | 103.61 | 102.27 | 102.93 | 272,849 | +0.76(+0.74%) |
May 20, 2021 | 102.56 | 102.69 | 101.14 | 102.17 | 267,037 | -0.34(-0.33%) |
May 19, 2021 | 101.54 | 102.59 | 100.91 | 102.51 | 341,927 | -0.14(-0.13%) |
May 18, 2021 | 103.01 | 103.89 | 102.57 | 102.65 | 285,782 | -0.59(-0.58%) |
May 17, 2021 | 103.65 | 103.96 | 102.74 | 103.24 | 323,829 | -0.62(-0.60%) |
May 14, 2021 | 102.66 | 104.23 | 102.18 | 103.87 | 238,817 | +1.30(+1.27%) |
May 13, 2021 | 99.23 | 103.02 | 99.23 | 102.57 | 343,874 | +2.91(+2.92%) |
May 12, 2021 | 101.98 | 101.98 | 99.42 | 99.66 | 336,319 | -1.75(-1.72%) |
May 11, 2021 | 102.91 | 103.12 | 101.33 | 101.41 | 358,204 | -1.90(-1.84%) |
May 10, 2021 | 104.05 | 105.61 | 103.28 | 103.31 | 326,879 | -0.13(-0.12%) |
May 07, 2021 | 102.09 | 103.55 | 101.83 | 103.44 | 358,517 | -0.28(-0.27%) |
May 06, 2021 | 103.14 | 103.86 | 102.18 | 103.72 | 403,197 | +1.02(+1.00%) |
May 05, 2021 | 101.41 | 102.72 | 101.10 | 102.69 | 393,392 | +1.24(+1.22%) |
May 04, 2021 | 100.46 | 101.60 | 100.09 | 101.45 | 359,949 | +0.61(+0.61%) |
May 03, 2021 | 101.27 | 101.69 | 100.67 | 100.84 | 439,116 | +0.82(+0.82%) |
Apr 30, 2021 | 100.69 | 101.03 | 99.71 | 100.02 | 429,037 | -0.92(-0.91%) |
Apr 29, 2021 | 100.67 | 101.31 | 100.19 | 100.94 | 311,302 | +1.09(+1.09%) |
Apr 28, 2021 | 100.69 | 100.70 | 99.76 | 99.84 | 257,158 | -0.38(-0.38%) |
Apr 27, 2021 | 99.59 | 100.58 | 99.44 | 100.23 | 324,519 | +0.22(+0.22%) |
Apr 26, 2021 | 101.08 | 102.10 | 99.94 | 100.00 | 303,141 | -0.59(-0.59%) |
Apr 23, 2021 | 99.68 | 101.15 | 99.68 | 100.60 | 353,005 | +0.95(+0.95%) |
Apr 22, 2021 | 102.31 | 102.31 | 98.82 | 99.65 | 551,992 | -3.18(-3.09%) |
Apr 21, 2021 | 101.18 | 103.04 | 100.75 | 102.83 | 486,643 | +2.00(+1.98%) |
Apr 20, 2021 | 101.33 | 101.69 | 100.33 | 100.83 | 574,549 | -0.93(-0.91%) |
Apr 19, 2021 | 102.16 | 102.51 | 101.41 | 101.76 | 328,184 | -0.14(-0.13%) |
Apr 16, 2021 | 100.94 | 102.10 | 100.92 | 101.89 | 504,966 | +2.25(+2.26%) |
Apr 15, 2021 | 99.53 | 99.89 | 98.69 | 99.64 | 327,156 | +0.33(+0.33%) |
Apr 14, 2021 | 98.02 | 99.40 | 98.02 | 99.31 | 380,306 | +1.09(+1.11%) |
Apr 13, 2021 | 97.83 | 98.60 | 97.24 | 98.22 | 379,059 | -0.16(-0.16%) |
Apr 12, 2021 | 97.39 | 98.81 | 96.79 | 98.37 | 455,573 | +1.36(+1.40%) |
Apr 09, 2021 | 96.64 | 97.01 | 96.06 | 97.01 | 353,415 | +1.40(+1.46%) |
Apr 08, 2021 | 95.87 | 96.16 | 95.31 | 95.62 | 232,637 | -0.89(-0.92%) |
Apr 07, 2021 | 96.28 | 97.24 | 95.91 | 96.51 | 249,744 | -0.03(-0.03%) |
Apr 06, 2021 | 96.26 | 96.94 | 95.88 | 96.54 | 523,019 | +0.22(+0.23%) |
Apr 05, 2021 | 97.01 | 97.60 | 96.00 | 96.31 | 310,840 | +0.00(+0.00%) |
Apr 01, 2021 | 93.65 | 96.35 | 93.61 | 96.31 | 380,774 | +2.20(+2.34%) |
Mar 31, 2021 | 95.12 | 95.90 | 94.08 | 94.11 | 478,839 | -1.65(-1.72%) |
Mar 30, 2021 | 95.13 | 96.04 | 94.73 | 95.75 | 299,275 | +0.97(+1.03%) |
Mar 29, 2021 | 94.72 | 95.77 | 93.87 | 94.78 | 383,735 | -1.11(-1.16%) |
Mar 26, 2021 | 96.60 | 96.60 | 94.87 | 95.89 | 391,616 | +0.31(+0.33%) |
Mar 25, 2021 | 94.20 | 95.84 | 93.04 | 95.58 | 475,354 | +1.45(+1.54%) |
Mar 24, 2021 | 94.42 | 95.69 | 94.09 | 94.13 | 402,119 | +0.39(+0.42%) |
Mar 23, 2021 | 94.73 | 95.75 | 93.27 | 93.74 | 508,226 | -1.87(-1.96%) |
Mar 22, 2021 | 95.65 | 96.27 | 94.89 | 95.61 | 402,685 | -0.77(-0.80%) |
Mar 19, 2021 | 96.60 | 97.41 | 95.33 | 96.38 | 1,011,693 | -1.05(-1.08%) |
Mar 18, 2021 | 99.10 | 99.58 | 97.28 | 97.43 | 455,059 | -0.46(-0.47%) |
Mar 17, 2021 | 97.93 | 98.74 | 96.89 | 97.89 | 325,885 | +0.86(+0.88%) |
Mar 16, 2021 | 97.67 | 98.26 | 96.32 | 97.03 | 271,710 | -1.51(-1.53%) |
Mar 15, 2021 | 98.51 | 98.55 | 97.04 | 98.54 | 261,742 | -0.20(-0.21%) |
Mar 12, 2021 | 98.67 | 98.88 | 97.46 | 98.74 | 425,500 | +1.50(+1.54%) |
Mar 11, 2021 | 96.56 | 98.38 | 96.56 | 97.25 | 349,667 | -1.26(-1.28%) |
Mar 10, 2021 | 96.80 | 99.14 | 96.32 | 98.50 | 429,804 | +2.04(+2.11%) |
Mar 09, 2021 | 96.09 | 98.17 | 95.02 | 96.47 | 521,494 | -0.41(-0.42%) |
Mar 08, 2021 | 95.86 | 98.93 | 95.70 | 96.88 | 504,990 | +2.09(+2.21%) |
Mar 05, 2021 | 92.95 | 95.29 | 91.71 | 94.78 | 434,741 | +2.74(+2.97%) |
Mar 04, 2021 | 93.50 | 93.91 | 91.11 | 92.04 | 420,897 | -1.76(-1.88%) |
Mar 03, 2021 | 93.71 | 95.20 | 93.54 | 93.81 | 368,425 | +0.25(+0.27%) |
Mar 02, 2021 | 92.56 | 94.21 | 92.45 | 93.55 | 402,934 | +0.92(+0.99%) |