Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.46 | 103.47 | 102.18 | 103.04 | 165,747 | +0.19(+0.18%) |
May 27, 2021 | 102.78 | 103.26 | 102.78 | 102.85 | 160,255 | +0.74(+0.72%) |
May 26, 2021 | 101.20 | 102.17 | 101.20 | 102.11 | 371,076 | +1.13(+1.11%) |
May 25, 2021 | 102.44 | 102.90 | 100.86 | 100.99 | 187,848 | -1.18(-1.16%) |
May 24, 2021 | 102.20 | 102.51 | 101.51 | 102.17 | 617,811 | +0.48(+0.47%) |
May 21, 2021 | 101.89 | 102.54 | 101.24 | 101.69 | 362,002 | +0.39(+0.38%) |
May 20, 2021 | 101.48 | 101.58 | 100.50 | 101.30 | 302,384 | -0.03(-0.03%) |
May 19, 2021 | 100.63 | 101.33 | 99.65 | 101.33 | 325,502 | -0.86(-0.84%) |
May 18, 2021 | 103.52 | 103.65 | 102.15 | 102.19 | 244,886 | -1.36(-1.32%) |
May 17, 2021 | 102.99 | 103.63 | 102.22 | 103.56 | 341,288 | +0.35(+0.34%) |
May 14, 2021 | 102.49 | 103.44 | 102.10 | 103.20 | 267,699 | +1.41(+1.39%) |
May 13, 2021 | 99.56 | 102.11 | 99.41 | 101.79 | 536,057 | +2.42(+2.44%) |
May 12, 2021 | 102.19 | 102.74 | 99.30 | 99.37 | 348,975 | -3.16(-3.08%) |
May 11, 2021 | 102.03 | 103.19 | 101.41 | 102.53 | 320,882 | -1.01(-0.98%) |
May 10, 2021 | 104.61 | 105.36 | 103.53 | 103.55 | 242,465 | -0.73(-0.70%) |
May 07, 2021 | 102.98 | 104.39 | 102.41 | 104.27 | 227,146 | +1.12(+1.08%) |
May 06, 2021 | 102.42 | 103.19 | 101.48 | 103.16 | 285,724 | +0.96(+0.94%) |
May 05, 2021 | 102.62 | 102.81 | 101.45 | 102.20 | 1,201,412 | -0.12(-0.12%) |
May 04, 2021 | 101.66 | 102.34 | 100.93 | 102.32 | 441,711 | +0.20(+0.19%) |
May 03, 2021 | 101.93 | 102.83 | 101.43 | 102.12 | 411,266 | +1.06(+1.05%) |
Apr 30, 2021 | 101.58 | 101.91 | 100.88 | 101.06 | 179,107 | -1.16(-1.13%) |
Apr 29, 2021 | 102.57 | 102.87 | 101.58 | 102.22 | 870,193 | +0.33(+0.33%) |
Apr 28, 2021 | 101.90 | 102.13 | 101.51 | 101.89 | 218,588 | +0.14(+0.14%) |
Apr 27, 2021 | 101.68 | 101.89 | 101.13 | 101.75 | 217,416 | +0.35(+0.35%) |
Apr 26, 2021 | 101.70 | 102.14 | 101.22 | 101.40 | 1,438,657 | +0.27(+0.26%) |
Apr 23, 2021 | 99.75 | 101.50 | 99.57 | 101.13 | 184,387 | +1.80(+1.81%) |
Apr 22, 2021 | 100.18 | 100.61 | 99.12 | 99.33 | 149,909 | -0.61(-0.61%) |
Apr 21, 2021 | 98.08 | 100.07 | 97.89 | 99.94 | 482,079 | +1.71(+1.74%) |
Apr 20, 2021 | 99.56 | 99.77 | 97.67 | 98.22 | 239,153 | -1.76(-1.76%) |
Apr 19, 2021 | 100.16 | 100.32 | 99.36 | 99.98 | 279,275 | -0.23(-0.23%) |
Apr 16, 2021 | 99.78 | 100.53 | 99.78 | 100.21 | 289,149 | +0.75(+0.75%) |
Apr 15, 2021 | 99.74 | 99.74 | 98.55 | 99.46 | 256,168 | +0.45(+0.45%) |
Apr 14, 2021 | 98.29 | 99.85 | 98.29 | 99.02 | 205,018 | +0.73(+0.74%) |
Apr 13, 2021 | 99.09 | 99.10 | 97.71 | 98.29 | 230,685 | -0.86(-0.87%) |
Apr 12, 2021 | 98.72 | 99.22 | 98.47 | 99.15 | 338,361 | +0.57(+0.58%) |
Apr 09, 2021 | 98.29 | 98.67 | 97.87 | 98.58 | 372,472 | +0.56(+0.57%) |
Apr 08, 2021 | 98.15 | 98.16 | 96.94 | 98.02 | 480,238 | +0.03(+0.03%) |
Apr 07, 2021 | 98.56 | 98.78 | 97.58 | 98.00 | 320,849 | -0.31(-0.32%) |
Apr 06, 2021 | 98.49 | 99.14 | 98.17 | 98.31 | 793,239 | -0.07(-0.07%) |
Apr 05, 2021 | 98.73 | 98.91 | 97.77 | 98.38 | 781,702 | +0.68(+0.70%) |
Apr 01, 2021 | 97.04 | 97.69 | 96.40 | 97.69 | 1,166,840 | +1.17(+1.22%) |
Mar 31, 2021 | 97.33 | 97.59 | 96.37 | 96.52 | 457,761 | -0.56(-0.58%) |
Mar 30, 2021 | 95.91 | 97.17 | 95.67 | 97.08 | 316,441 | +1.42(+1.48%) |
Mar 29, 2021 | 96.95 | 97.84 | 95.35 | 95.66 | 582,099 | -1.71(-1.76%) |
Mar 26, 2021 | 96.25 | 97.40 | 95.62 | 97.37 | 307,946 | +1.99(+2.08%) |
Mar 25, 2021 | 92.38 | 95.66 | 91.90 | 95.38 | 1,024,965 | +2.37(+2.55%) |
Mar 24, 2021 | 93.89 | 95.40 | 93.01 | 93.01 | 516,893 | -0.15(-0.16%) |
Mar 23, 2021 | 95.34 | 95.56 | 92.71 | 93.16 | 944,701 | -2.85(-2.97%) |
Mar 22, 2021 | 97.04 | 97.13 | 95.57 | 96.01 | 453,664 | -1.16(-1.19%) |
Mar 19, 2021 | 97.29 | 98.07 | 96.06 | 97.17 | 395,409 | -0.41(-0.42%) |
Mar 18, 2021 | 98.79 | 100.02 | 97.26 | 97.58 | 583,025 | -1.39(-1.40%) |
Mar 17, 2021 | 97.99 | 99.00 | 97.39 | 98.96 | 282,845 | +0.93(+0.95%) |
Mar 16, 2021 | 99.35 | 99.35 | 97.79 | 98.03 | 396,126 | -1.35(-1.36%) |
Mar 15, 2021 | 98.58 | 99.42 | 97.81 | 99.38 | 387,955 | +1.10(+1.12%) |
Mar 12, 2021 | 96.90 | 98.37 | 96.90 | 98.28 | 631,065 | +1.49(+1.54%) |
Mar 11, 2021 | 96.62 | 97.33 | 96.02 | 96.79 | 833,382 | +0.75(+0.79%) |
Mar 10, 2021 | 94.69 | 96.35 | 94.67 | 96.03 | 489,979 | +1.61(+1.71%) |
Mar 09, 2021 | 95.71 | 95.71 | 94.04 | 94.42 | 624,911 | -0.34(-0.36%) |
Mar 08, 2021 | 93.56 | 95.71 | 93.50 | 94.76 | 725,447 | +1.66(+1.78%) |
Mar 05, 2021 | 91.81 | 93.28 | 89.49 | 93.10 | 477,565 | +2.50(+2.76%) |
Mar 04, 2021 | 92.08 | 92.63 | 89.20 | 90.60 | 436,880 | -1.39(-1.51%) |
Mar 03, 2021 | 91.94 | 93.30 | 91.63 | 91.98 | 376,123 | +0.42(+0.46%) |
Mar 02, 2021 | 92.56 | 92.57 | 91.38 | 91.56 | 460,645 | -1.09(-1.18%) |