Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.30 | 101.00 | 97.02 | 97.34 | 54,417 | -0.56(-0.57%) |
May 27, 2021 | 97.97 | 99.82 | 97.44 | 97.90 | 144,325 | -0.18(-0.19%) |
May 26, 2021 | 95.95 | 98.67 | 95.70 | 98.09 | 103,153 | +2.21(+2.31%) |
May 25, 2021 | 97.29 | 97.94 | 95.47 | 95.87 | 93,428 | -1.02(-1.05%) |
May 24, 2021 | 96.50 | 97.39 | 95.77 | 96.89 | 90,539 | +0.39(+0.41%) |
May 21, 2021 | 97.10 | 97.85 | 95.57 | 96.50 | 186,999 | +0.39(+0.40%) |
May 20, 2021 | 95.03 | 96.73 | 95.03 | 96.11 | 72,799 | +1.15(+1.21%) |
May 19, 2021 | 96.82 | 96.82 | 94.10 | 94.97 | 61,349 | -1.04(-1.08%) |
May 18, 2021 | 96.29 | 97.30 | 95.72 | 96.01 | 102,279 | -0.52(-0.54%) |
May 17, 2021 | 97.23 | 97.38 | 95.82 | 96.53 | 117,257 | -0.71(-0.73%) |
May 14, 2021 | 97.41 | 98.04 | 96.45 | 97.24 | 103,518 | -0.03(-0.03%) |
May 13, 2021 | 94.78 | 97.37 | 94.78 | 97.27 | 83,306 | +3.23(+3.43%) |
May 12, 2021 | 98.58 | 98.58 | 93.99 | 94.04 | 60,405 | -3.05(-3.15%) |
May 11, 2021 | 95.36 | 97.47 | 94.73 | 97.10 | 127,239 | +0.92(+0.96%) |
May 10, 2021 | 98.84 | 99.22 | 96.16 | 96.18 | 129,066 | -1.99(-2.03%) |
May 07, 2021 | 98.18 | 98.89 | 94.82 | 98.17 | 81,110 | -0.22(-0.22%) |
May 06, 2021 | 96.11 | 98.39 | 95.55 | 98.39 | 90,960 | +2.68(+2.80%) |
May 05, 2021 | 94.20 | 95.78 | 92.51 | 95.71 | 74,956 | +1.23(+1.30%) |
May 04, 2021 | 94.08 | 95.30 | 93.70 | 94.48 | 101,296 | +0.32(+0.34%) |
May 03, 2021 | 94.29 | 94.99 | 93.69 | 94.17 | 143,309 | +0.91(+0.98%) |
Apr 30, 2021 | 93.80 | 95.14 | 92.50 | 93.26 | 153,442 | -1.62(-1.71%) |
Apr 29, 2021 | 93.10 | 95.05 | 92.86 | 94.87 | 94,361 | +2.24(+2.42%) |
Apr 28, 2021 | 92.27 | 93.65 | 92.07 | 92.63 | 72,094 | +0.13(+0.14%) |
Apr 27, 2021 | 92.12 | 92.50 | 91.05 | 92.50 | 156,897 | +0.16(+0.18%) |
Apr 26, 2021 | 94.29 | 95.60 | 92.22 | 92.34 | 66,472 | -1.20(-1.28%) |
Apr 23, 2021 | 91.50 | 94.03 | 90.37 | 93.53 | 132,865 | +2.18(+2.39%) |
Apr 22, 2021 | 93.15 | 93.34 | 90.51 | 91.35 | 141,750 | -1.86(-1.99%) |
Apr 21, 2021 | 91.97 | 93.96 | 91.97 | 93.21 | 131,905 | +1.38(+1.50%) |
Apr 20, 2021 | 95.12 | 97.32 | 91.56 | 91.83 | 132,879 | -3.14(-3.31%) |
Apr 19, 2021 | 98.72 | 98.72 | 94.46 | 94.97 | 130,455 | -3.47(-3.52%) |
Apr 16, 2021 | 99.58 | 100.01 | 98.05 | 98.44 | 83,563 | -0.34(-0.35%) |
Apr 15, 2021 | 100.21 | 100.73 | 98.41 | 98.78 | 54,311 | -0.62(-0.63%) |
Apr 14, 2021 | 97.46 | 100.18 | 97.35 | 99.40 | 73,625 | +2.23(+2.30%) |
Apr 13, 2021 | 98.53 | 98.68 | 96.51 | 97.17 | 103,935 | -1.45(-1.47%) |
Apr 12, 2021 | 98.61 | 99.22 | 97.78 | 98.62 | 54,500 | +0.46(+0.47%) |
Apr 09, 2021 | 98.61 | 98.87 | 97.69 | 98.16 | 60,269 | +0.48(+0.49%) |
Apr 08, 2021 | 99.66 | 100.12 | 97.36 | 97.68 | 59,300 | -1.66(-1.67%) |
Apr 07, 2021 | 101.54 | 101.54 | 98.79 | 99.34 | 96,713 | -2.10(-2.07%) |
Apr 06, 2021 | 101.13 | 101.97 | 100.69 | 101.43 | 63,197 | +0.60(+0.60%) |
Apr 05, 2021 | 101.38 | 103.14 | 99.71 | 100.83 | 60,687 | -0.01(-0.01%) |
Apr 01, 2021 | 98.70 | 101.35 | 97.45 | 100.84 | 135,476 | +2.53(+2.57%) |
Mar 31, 2021 | 97.98 | 99.67 | 97.35 | 98.31 | 219,945 | +0.27(+0.27%) |
Mar 30, 2021 | 97.56 | 98.72 | 96.32 | 98.04 | 100,532 | +0.39(+0.40%) |
Mar 29, 2021 | 98.02 | 100.88 | 93.76 | 97.65 | 91,673 | -0.96(-0.97%) |
Mar 26, 2021 | 97.38 | 99.70 | 97.09 | 98.61 | 65,805 | +2.48(+2.58%) |
Mar 25, 2021 | 93.36 | 96.67 | 92.18 | 96.13 | 65,926 | +1.37(+1.44%) |
Mar 24, 2021 | 94.88 | 96.65 | 94.51 | 94.76 | 92,969 | +0.96(+1.02%) |
Mar 23, 2021 | 95.62 | 96.58 | 93.13 | 93.80 | 103,358 | -2.90(-3.00%) |
Mar 22, 2021 | 100.19 | 100.19 | 96.30 | 96.70 | 40,406 | -3.21(-3.21%) |
Mar 19, 2021 | 99.52 | 100.79 | 97.70 | 99.91 | 294,977 | -0.54(-0.53%) |
Mar 18, 2021 | 99.25 | 102.58 | 98.83 | 100.45 | 113,328 | +0.86(+0.86%) |
Mar 17, 2021 | 97.84 | 99.82 | 97.58 | 99.58 | 65,593 | +1.63(+1.66%) |
Mar 16, 2021 | 98.79 | 99.27 | 97.01 | 97.96 | 54,491 | -1.39(-1.40%) |
Mar 15, 2021 | 100.32 | 100.59 | 98.80 | 99.35 | 84,358 | -1.58(-1.57%) |
Mar 12, 2021 | 100.48 | 101.14 | 99.21 | 100.92 | 61,105 | +0.90(+0.90%) |
Mar 11, 2021 | 101.26 | 101.26 | 98.44 | 100.03 | 64,651 | -0.54(-0.53%) |
Mar 10, 2021 | 98.68 | 100.96 | 97.98 | 100.56 | 64,578 | +2.99(+3.06%) |
Mar 09, 2021 | 99.20 | 99.29 | 97.39 | 97.57 | 70,830 | -0.82(-0.84%) |
Mar 08, 2021 | 98.10 | 100.43 | 97.03 | 98.40 | 81,106 | +1.31(+1.35%) |
Mar 05, 2021 | 96.65 | 97.22 | 95.00 | 97.09 | 125,762 | +2.06(+2.17%) |
Mar 04, 2021 | 96.47 | 97.41 | 94.33 | 95.03 | 79,980 | -1.19(-1.23%) |
Mar 03, 2021 | 96.50 | 98.33 | 95.85 | 96.21 | 96,624 | +0.29(+0.30%) |
Mar 02, 2021 | 97.65 | 97.65 | 95.92 | 95.93 | 56,433 | -1.24(-1.28%) |