Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.78 | 102.78 | 102.56 | 102.56 | 2,942 | +0.10(+0.10%) |
May 27, 2021 | 102.68 | 102.72 | 102.36 | 102.46 | 2,988 | +0.17(+0.17%) |
May 26, 2021 | 101.96 | 102.50 | 101.96 | 102.29 | 55,838 | +0.15(+0.15%) |
May 25, 2021 | 102.46 | 102.46 | 102.09 | 102.14 | 22,335 | -0.27(-0.26%) |
May 24, 2021 | 102.22 | 102.67 | 102.22 | 102.41 | 14,408 | +0.94(+0.92%) |
May 21, 2021 | 101.45 | 101.93 | 101.32 | 101.47 | 27,143 | +0.08(+0.08%) |
May 20, 2021 | 100.14 | 101.64 | 100.14 | 101.39 | 33,761 | +1.21(+1.21%) |
May 19, 2021 | 98.90 | 100.18 | 98.90 | 100.18 | 11,151 | -0.29(-0.29%) |
May 18, 2021 | 101.48 | 101.52 | 100.47 | 100.47 | 65,311 | -1.01(-1.00%) |
May 17, 2021 | 101.76 | 101.76 | 101.13 | 101.48 | 4,735 | -0.35(-0.34%) |
May 14, 2021 | 101.25 | 101.96 | 101.25 | 101.83 | 31,364 | +1.46(+1.46%) |
May 13, 2021 | 99.38 | 100.70 | 99.38 | 100.37 | 5,077 | +1.24(+1.25%) |
May 12, 2021 | 100.38 | 101.03 | 99.10 | 99.13 | 12,273 | -2.07(-2.04%) |
May 11, 2021 | 101.13 | 101.20 | 100.46 | 101.20 | 10,719 | -1.11(-1.08%) |
May 10, 2021 | 103.57 | 103.57 | 102.30 | 102.30 | 4,557 | -0.99(-0.96%) |
May 07, 2021 | 103.00 | 103.39 | 102.87 | 103.29 | 4,051 | +0.82(+0.80%) |
May 06, 2021 | 102.01 | 102.47 | 101.43 | 102.47 | 2,282 | +0.75(+0.73%) |
May 05, 2021 | 101.90 | 102.14 | 101.72 | 101.72 | 4,487 | +0.20(+0.20%) |
May 04, 2021 | 102.03 | 102.03 | 100.76 | 101.52 | 6,536 | -0.68(-0.66%) |
May 03, 2021 | 102.91 | 102.91 | 102.19 | 102.19 | 4,687 | +0.11(+0.10%) |
Apr 30, 2021 | 102.40 | 102.40 | 101.97 | 102.09 | 3,300 | -0.86(-0.84%) |
Apr 29, 2021 | 102.39 | 102.95 | 102.00 | 102.95 | 13,967 | +0.70(+0.68%) |
Apr 28, 2021 | 102.46 | 102.46 | 102.05 | 102.25 | 16,066 | -0.11(-0.11%) |
Apr 27, 2021 | 102.47 | 102.47 | 101.97 | 102.36 | 4,577 | +0.11(+0.11%) |
Apr 26, 2021 | 102.44 | 102.44 | 102.15 | 102.25 | 7,897 | +0.11(+0.11%) |
Apr 23, 2021 | 101.14 | 102.19 | 101.14 | 102.14 | 2,700 | +1.06(+1.04%) |
Apr 22, 2021 | 102.21 | 102.21 | 100.80 | 101.08 | 8,773 | -0.97(-0.95%) |
Apr 21, 2021 | 100.74 | 102.05 | 100.74 | 102.05 | 7,349 | +0.97(+0.96%) |
Apr 20, 2021 | 101.71 | 101.71 | 100.84 | 101.09 | 5,320 | -0.63(-0.62%) |
Apr 19, 2021 | 102.46 | 102.46 | 101.64 | 101.72 | 14,850 | -0.65(-0.64%) |
Apr 16, 2021 | 102.35 | 102.46 | 102.26 | 102.37 | 5,100 | +0.33(+0.33%) |
Apr 15, 2021 | 101.41 | 102.04 | 101.41 | 102.04 | 6,366 | +1.06(+1.05%) |
Apr 14, 2021 | 101.64 | 101.64 | 100.97 | 100.98 | 7,959 | -0.44(-0.43%) |
Apr 13, 2021 | 101.04 | 101.54 | 101.03 | 101.42 | 5,603 | +0.42(+0.41%) |
Apr 12, 2021 | 100.86 | 101.11 | 100.86 | 101.00 | 11,145 | -0.17(-0.17%) |
Apr 09, 2021 | 100.47 | 101.18 | 100.41 | 101.18 | 61,000 | +0.86(+0.86%) |
Apr 08, 2021 | 100.03 | 100.38 | 100.03 | 100.32 | 10,240 | +0.36(+0.36%) |
Apr 07, 2021 | 99.96 | 100.00 | 99.88 | 99.95 | 154,930 | +0.31(+0.31%) |
Apr 06, 2021 | 99.57 | 100.06 | 99.57 | 99.65 | 78,804 | -0.29(-0.29%) |
Apr 05, 2021 | 99.85 | 99.95 | 99.40 | 99.94 | 105,606 | +1.56(+1.59%) |
Apr 01, 2021 | 98.07 | 98.38 | 98.05 | 98.38 | 68,700 | +0.99(+1.01%) |
Mar 31, 2021 | 97.30 | 97.75 | 97.27 | 97.39 | 4,412 | +0.68(+0.70%) |
Mar 30, 2021 | 96.83 | 97.01 | 96.72 | 96.72 | 47,887 | -0.38(-0.39%) |
Mar 29, 2021 | 96.91 | 97.41 | 96.57 | 97.10 | 3,902 | +0.10(+0.10%) |
Mar 26, 2021 | 96.06 | 97.00 | 95.87 | 97.00 | 5,700 | +1.28(+1.34%) |
Mar 25, 2021 | 95.02 | 95.72 | 94.48 | 95.72 | 7,112 | +0.44(+0.46%) |
Mar 24, 2021 | 96.00 | 96.35 | 95.28 | 95.28 | 8,538 | -0.49(-0.51%) |
Mar 23, 2021 | 96.60 | 96.60 | 95.74 | 95.77 | 2,444 | -0.78(-0.81%) |
Mar 22, 2021 | 95.97 | 96.88 | 95.89 | 96.55 | 5,629 | +0.67(+0.69%) |
Mar 19, 2021 | 95.00 | 96.05 | 95.00 | 95.88 | 11,600 | -0.09(-0.09%) |
Mar 18, 2021 | 96.98 | 97.10 | 95.97 | 95.97 | 7,781 | -1.30(-1.34%) |
Mar 17, 2021 | 96.59 | 97.53 | 96.40 | 97.28 | 4,748 | +0.32(+0.33%) |
Mar 16, 2021 | 97.41 | 97.41 | 96.75 | 96.96 | 5,466 | -0.26(-0.27%) |
Mar 15, 2021 | 96.69 | 97.22 | 96.04 | 97.22 | 28,667 | +0.81(+0.84%) |
Mar 12, 2021 | 95.97 | 96.41 | 95.81 | 96.41 | 2,100 | -0.12(-0.12%) |
Mar 11, 2021 | 95.97 | 96.78 | 95.97 | 96.53 | 9,348 | +1.09(+1.15%) |
Mar 10, 2021 | 95.86 | 95.86 | 95.43 | 95.44 | 19,856 | +0.31(+0.32%) |
Mar 09, 2021 | 94.30 | 95.62 | 94.30 | 95.13 | 4,254 | +1.55(+1.66%) |
Mar 08, 2021 | 94.47 | 94.47 | 93.58 | 93.58 | 5,076 | -0.43(-0.46%) |
Mar 05, 2021 | 93.02 | 94.01 | 91.66 | 94.01 | 7,300 | +1.97(+2.14%) |
Mar 04, 2021 | 93.89 | 93.89 | 91.30 | 92.04 | 8,729 | -1.43(-1.53%) |
Mar 03, 2021 | 94.63 | 94.63 | 93.47 | 93.47 | 3,861 | -1.13(-1.19%) |
Mar 02, 2021 | 95.64 | 95.64 | 94.60 | 94.60 | 5,947 | -0.71(-0.75%) |