Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.14 | 99.31 | 95.51 | 99.31 | 68,444 | +0.78(+0.79%) |
May 27, 2021 | 96.44 | 99.81 | 93.95 | 98.53 | 135,768 | +2.29(+2.38%) |
May 26, 2021 | 95.51 | 97.73 | 91.62 | 96.24 | 171,329 | +1.06(+1.11%) |
May 25, 2021 | 97.11 | 98.81 | 94.65 | 95.18 | 109,993 | -2.00(-2.06%) |
May 24, 2021 | 97.91 | 98.40 | 96.80 | 97.18 | 56,646 | -0.19(-0.20%) |
May 21, 2021 | 98.90 | 99.88 | 95.94 | 97.37 | 75,410 | -0.49(-0.50%) |
May 20, 2021 | 98.32 | 100.32 | 96.35 | 97.86 | 76,763 | -1.04(-1.05%) |
May 19, 2021 | 94.70 | 99.49 | 93.28 | 98.90 | 103,718 | +2.62(+2.72%) |
May 18, 2021 | 103.64 | 104.82 | 96.10 | 96.28 | 493,381 | -7.42(-7.16%) |
May 17, 2021 | 102.94 | 106.16 | 101.86 | 103.70 | 71,035 | -0.53(-0.51%) |
May 14, 2021 | 104.31 | 107.00 | 102.81 | 104.23 | 73,338 | +1.17(+1.14%) |
May 13, 2021 | 101.12 | 104.01 | 99.61 | 103.06 | 86,270 | +1.67(+1.65%) |
May 12, 2021 | 99.63 | 106.11 | 99.63 | 101.39 | 357,280 | +0.72(+0.72%) |
May 11, 2021 | 98.44 | 101.44 | 94.20 | 100.67 | 62,594 | +2.28(+2.32%) |
May 10, 2021 | 101.75 | 101.89 | 98.39 | 98.39 | 45,166 | -3.10(-3.05%) |
May 07, 2021 | 94.78 | 101.99 | 94.78 | 101.49 | 71,547 | +6.31(+6.63%) |
May 06, 2021 | 96.63 | 98.17 | 93.64 | 95.18 | 72,324 | -0.87(-0.91%) |
May 05, 2021 | 99.40 | 99.97 | 95.52 | 96.05 | 109,185 | -2.70(-2.73%) |
May 04, 2021 | 97.94 | 98.76 | 95.45 | 98.75 | 173,507 | +0.53(+0.54%) |
May 03, 2021 | 95.90 | 99.69 | 94.00 | 98.22 | 77,806 | +2.96(+3.11%) |
Apr 30, 2021 | 95.75 | 95.97 | 92.71 | 95.26 | 110,000 | -0.89(-0.93%) |
Apr 29, 2021 | 95.66 | 96.42 | 92.58 | 96.15 | 69,556 | +1.15(+1.21%) |
Apr 28, 2021 | 96.77 | 97.23 | 94.60 | 95.00 | 54,247 | -0.98(-1.02%) |
Apr 27, 2021 | 95.97 | 97.54 | 95.70 | 95.98 | 39,019 | -0.67(-0.69%) |
Apr 26, 2021 | 96.12 | 97.47 | 95.21 | 96.65 | 36,350 | +1.43(+1.50%) |
Apr 23, 2021 | 94.94 | 96.45 | 93.86 | 95.22 | 31,800 | +0.68(+0.72%) |
Apr 22, 2021 | 96.91 | 98.05 | 93.68 | 94.54 | 75,980 | -1.66(-1.73%) |
Apr 21, 2021 | 95.44 | 97.72 | 93.14 | 96.20 | 107,623 | +0.57(+0.60%) |
Apr 20, 2021 | 99.19 | 99.19 | 92.47 | 95.63 | 180,087 | -4.14(-4.15%) |
Apr 19, 2021 | 101.70 | 101.70 | 97.17 | 99.77 | 47,366 | -2.08(-2.04%) |
Apr 16, 2021 | 100.93 | 102.80 | 97.78 | 101.85 | 83,100 | +1.86(+1.86%) |
Apr 15, 2021 | 108.50 | 111.01 | 99.38 | 99.99 | 99,492 | -4.98(-4.74%) |
Apr 14, 2021 | 105.00 | 107.48 | 104.51 | 104.97 | 37,136 | +0.27(+0.26%) |
Apr 13, 2021 | 107.54 | 107.88 | 104.13 | 104.70 | 57,320 | -2.72(-2.53%) |
Apr 12, 2021 | 106.93 | 107.51 | 104.86 | 107.42 | 24,176 | +1.15(+1.08%) |
Apr 09, 2021 | 105.45 | 107.72 | 103.90 | 106.27 | 51,000 | +0.10(+0.09%) |
Apr 08, 2021 | 107.37 | 108.45 | 105.41 | 106.17 | 95,237 | -1.05(-0.98%) |
Apr 07, 2021 | 107.80 | 107.94 | 105.97 | 107.22 | 54,451 | -0.71(-0.66%) |
Apr 06, 2021 | 105.80 | 107.98 | 104.92 | 107.93 | 84,301 | +2.03(+1.92%) |
Apr 05, 2021 | 103.92 | 105.90 | 103.50 | 105.90 | 72,904 | +2.34(+2.26%) |
Apr 01, 2021 | 101.11 | 104.64 | 99.63 | 103.56 | 86,200 | +3.43(+3.43%) |
Mar 31, 2021 | 100.09 | 102.09 | 99.63 | 100.13 | 76,237 | +0.67(+0.67%) |
Mar 30, 2021 | 98.60 | 99.91 | 96.85 | 99.46 | 49,399 | +0.53(+0.54%) |
Mar 29, 2021 | 99.97 | 101.66 | 97.38 | 98.93 | 77,091 | -1.22(-1.22%) |
Mar 26, 2021 | 97.27 | 100.57 | 96.62 | 100.15 | 76,200 | +3.87(+4.02%) |
Mar 25, 2021 | 93.56 | 96.72 | 92.22 | 96.28 | 60,450 | +1.69(+1.79%) |
Mar 24, 2021 | 95.00 | 100.00 | 93.77 | 94.59 | 124,085 | +0.36(+0.38%) |
Mar 23, 2021 | 100.20 | 101.25 | 93.75 | 94.23 | 96,122 | -7.61(-7.47%) |
Mar 22, 2021 | 105.49 | 105.49 | 100.50 | 101.84 | 41,903 | -2.82(-2.69%) |
Mar 19, 2021 | 101.61 | 105.50 | 101.61 | 104.66 | 201,700 | +2.84(+2.79%) |
Mar 18, 2021 | 103.63 | 105.49 | 100.99 | 101.82 | 68,390 | -3.52(-3.34%) |
Mar 17, 2021 | 102.69 | 105.50 | 98.91 | 105.34 | 83,999 | +2.44(+2.37%) |
Mar 16, 2021 | 104.33 | 104.33 | 101.69 | 102.90 | 54,410 | -2.43(-2.31%) |
Mar 15, 2021 | 104.85 | 105.50 | 102.93 | 105.33 | 57,588 | +0.93(+0.89%) |
Mar 12, 2021 | 103.14 | 104.68 | 101.45 | 104.40 | 56,400 | +1.57(+1.53%) |
Mar 11, 2021 | 102.57 | 104.44 | 101.25 | 102.83 | 62,333 | +1.19(+1.17%) |
Mar 10, 2021 | 100.80 | 102.41 | 100.03 | 101.64 | 59,148 | +2.23(+2.24%) |
Mar 09, 2021 | 100.63 | 102.01 | 98.81 | 99.41 | 65,111 | +0.23(+0.23%) |
Mar 08, 2021 | 98.83 | 100.75 | 96.45 | 99.18 | 83,003 | +1.27(+1.30%) |
Mar 05, 2021 | 97.34 | 98.68 | 92.73 | 97.91 | 78,300 | +2.78(+2.92%) |
Mar 04, 2021 | 97.04 | 99.20 | 93.47 | 95.13 | 86,555 | -1.89(-1.95%) |
Mar 03, 2021 | 95.26 | 98.76 | 93.08 | 97.02 | 101,692 | +2.67(+2.83%) |
Mar 02, 2021 | 96.89 | 96.89 | 92.86 | 94.35 | 62,003 | -3.54(-3.62%) |