Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.89 | 97.23 | 96.24 | 96.27 | 2,170,493 | -0.07(-0.07%) |
May 27, 2021 | 95.92 | 96.48 | 95.13 | 96.34 | 4,957,608 | +0.73(+0.76%) |
May 26, 2021 | 95.45 | 96.22 | 94.66 | 95.61 | 3,294,846 | +1.09(+1.15%) |
May 25, 2021 | 93.97 | 95.40 | 93.72 | 94.53 | 3,089,323 | -0.17(-0.18%) |
May 24, 2021 | 96.41 | 97.27 | 94.43 | 94.70 | 3,608,544 | -1.63(-1.69%) |
May 21, 2021 | 99.17 | 99.44 | 96.29 | 96.33 | 3,570,095 | -2.82(-2.84%) |
May 20, 2021 | 96.36 | 99.92 | 96.20 | 99.15 | 3,546,479 | +1.01(+1.03%) |
May 19, 2021 | 102.37 | 102.71 | 96.78 | 98.14 | 5,867,052 | -4.84(-4.70%) |
May 18, 2021 | 103.38 | 103.65 | 102.47 | 102.98 | 1,839,154 | -0.56(-0.54%) |
May 17, 2021 | 104.07 | 104.45 | 103.41 | 103.54 | 1,478,956 | -0.52(-0.50%) |
May 14, 2021 | 103.49 | 104.54 | 103.27 | 104.07 | 1,619,767 | +1.02(+0.99%) |
May 13, 2021 | 101.44 | 103.78 | 101.11 | 103.05 | 2,275,393 | +1.25(+1.23%) |
May 12, 2021 | 102.12 | 102.99 | 101.64 | 101.79 | 2,761,773 | -0.31(-0.30%) |
May 11, 2021 | 103.59 | 104.40 | 101.78 | 102.11 | 3,503,534 | -0.64(-0.62%) |
May 10, 2021 | 102.58 | 104.12 | 102.53 | 102.75 | 2,331,021 | +0.54(+0.53%) |
May 07, 2021 | 100.86 | 102.44 | 100.52 | 102.20 | 2,221,173 | +0.95(+0.94%) |
May 06, 2021 | 101.54 | 101.82 | 100.87 | 101.25 | 2,230,505 | +0.39(+0.39%) |
May 05, 2021 | 100.22 | 101.11 | 99.65 | 100.86 | 2,364,452 | +0.65(+0.65%) |
May 04, 2021 | 99.41 | 100.25 | 99.19 | 100.21 | 3,144,857 | +0.55(+0.56%) |
May 03, 2021 | 98.91 | 100.03 | 98.17 | 99.66 | 2,245,850 | +1.77(+1.81%) |
Apr 30, 2021 | 98.90 | 99.34 | 97.82 | 97.89 | 2,433,189 | -1.18(-1.19%) |
Apr 29, 2021 | 97.56 | 99.15 | 97.52 | 99.06 | 1,774,266 | +1.54(+1.58%) |
Apr 28, 2021 | 97.54 | 97.75 | 96.61 | 97.52 | 1,427,229 | +0.44(+0.45%) |
Apr 27, 2021 | 96.90 | 97.24 | 96.61 | 97.08 | 1,524,055 | +0.05(+0.05%) |
Apr 26, 2021 | 97.91 | 98.18 | 96.93 | 97.03 | 2,781,115 | -0.87(-0.89%) |
Apr 23, 2021 | 97.42 | 98.14 | 97.11 | 97.91 | 1,840,612 | +0.59(+0.61%) |
Apr 22, 2021 | 97.88 | 98.06 | 96.70 | 97.31 | 1,668,348 | -1.03(-1.05%) |
Apr 21, 2021 | 97.53 | 98.44 | 97.17 | 98.34 | 2,483,165 | +1.38(+1.42%) |
Apr 20, 2021 | 96.58 | 97.71 | 96.39 | 96.96 | 1,653,280 | +0.49(+0.50%) |
Apr 19, 2021 | 95.72 | 96.55 | 94.60 | 96.48 | 2,058,413 | +0.52(+0.54%) |
Apr 16, 2021 | 97.42 | 97.76 | 95.89 | 95.96 | 4,403,164 | -1.59(-1.63%) |
Apr 15, 2021 | 94.97 | 98.62 | 94.75 | 97.56 | 4,611,871 | +3.13(+3.31%) |
Apr 14, 2021 | 94.46 | 94.89 | 94.19 | 94.43 | 2,258,818 | -0.11(-0.11%) |
Apr 13, 2021 | 93.57 | 95.13 | 93.34 | 94.54 | 3,503,218 | +0.84(+0.89%) |
Apr 12, 2021 | 93.09 | 93.74 | 92.72 | 93.70 | 2,611,521 | +0.73(+0.78%) |
Apr 09, 2021 | 92.84 | 93.25 | 92.43 | 92.97 | 2,261,014 | +0.68(+0.74%) |
Apr 08, 2021 | 92.98 | 93.45 | 91.54 | 92.29 | 2,387,117 | -0.86(-0.92%) |
Apr 07, 2021 | 92.79 | 93.50 | 92.53 | 93.15 | 2,209,157 | +0.42(+0.45%) |
Apr 06, 2021 | 94.05 | 94.12 | 92.52 | 92.73 | 2,550,686 | -1.16(-1.23%) |
Apr 05, 2021 | 93.09 | 94.44 | 93.00 | 93.88 | 2,204,190 | +1.14(+1.22%) |
Apr 01, 2021 | 92.65 | 93.03 | 91.97 | 92.75 | 2,563,041 | -0.06(-0.06%) |
Mar 31, 2021 | 92.75 | 92.87 | 91.91 | 92.81 | 3,485,214 | +0.06(+0.06%) |
Mar 30, 2021 | 93.21 | 93.54 | 92.03 | 92.75 | 2,227,534 | -0.63(-0.68%) |
Mar 29, 2021 | 92.24 | 94.14 | 91.36 | 93.38 | 2,483,277 | +0.92(+1.00%) |
Mar 26, 2021 | 91.57 | 92.67 | 91.08 | 92.46 | 2,961,626 | +0.99(+1.08%) |
Mar 25, 2021 | 90.32 | 91.74 | 89.93 | 91.47 | 4,446,256 | +1.69(+1.88%) |
Mar 24, 2021 | 88.21 | 91.13 | 87.60 | 89.78 | 3,300,433 | +1.69(+1.92%) |
Mar 23, 2021 | 87.34 | 88.67 | 87.34 | 88.09 | 1,994,510 | +0.60(+0.69%) |
Mar 22, 2021 | 87.62 | 88.58 | 87.16 | 87.49 | 1,735,000 | -0.79(-0.89%) |
Mar 19, 2021 | 88.12 | 88.90 | 86.91 | 88.27 | 5,736,889 | +0.57(+0.65%) |
Mar 18, 2021 | 88.72 | 88.76 | 87.37 | 87.70 | 2,567,128 | -0.73(-0.82%) |
Mar 17, 2021 | 88.62 | 90.09 | 87.64 | 88.43 | 3,650,591 | -2.20(-2.43%) |
Mar 16, 2021 | 90.07 | 90.80 | 89.34 | 90.63 | 2,014,058 | -0.01(-0.01%) |
Mar 15, 2021 | 90.59 | 90.95 | 89.98 | 90.64 | 1,926,136 | +0.33(+0.37%) |
Mar 12, 2021 | 90.60 | 90.69 | 89.82 | 90.31 | 1,820,161 | +0.24(+0.27%) |
Mar 11, 2021 | 89.42 | 90.83 | 88.62 | 90.07 | 3,088,880 | +0.55(+0.62%) |
Mar 10, 2021 | 87.78 | 90.14 | 87.47 | 89.52 | 2,956,372 | +1.98(+2.26%) |
Mar 09, 2021 | 87.83 | 88.56 | 87.47 | 87.54 | 3,004,688 | -0.82(-0.92%) |
Mar 08, 2021 | 86.90 | 89.89 | 86.09 | 88.35 | 3,289,202 | +1.42(+1.63%) |
Mar 05, 2021 | 85.37 | 87.17 | 84.29 | 86.93 | 3,442,421 | +2.49(+2.95%) |
Mar 04, 2021 | 86.08 | 86.68 | 84.22 | 84.44 | 3,401,559 | -1.82(-2.10%) |
Mar 03, 2021 | 85.82 | 87.73 | 85.29 | 86.25 | 2,872,612 | +0.15(+0.17%) |
Mar 02, 2021 | 85.20 | 86.62 | 84.77 | 86.11 | 2,997,695 | +1.04(+1.22%) |