Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.55 | 99.59 | 97.55 | 98.90 | 6,163,488 | +1.55(+1.59%) |
May 27, 2021 | 96.00 | 97.53 | 95.37 | 97.35 | 4,959,178 | +2.67(+2.82%) |
May 26, 2021 | 92.79 | 94.81 | 92.48 | 94.68 | 4,324,792 | +2.09(+2.26%) |
May 25, 2021 | 90.90 | 93.18 | 90.90 | 92.59 | 7,033,976 | +2.42(+2.69%) |
May 24, 2021 | 91.64 | 92.09 | 89.17 | 90.16 | 3,182,734 | -1.46(-1.59%) |
May 21, 2021 | 93.99 | 94.05 | 91.33 | 91.62 | 4,839,141 | -1.84(-1.97%) |
May 20, 2021 | 93.66 | 94.27 | 92.83 | 93.47 | 4,115,901 | -0.02(-0.02%) |
May 19, 2021 | 94.44 | 94.74 | 93.14 | 93.48 | 2,340,939 | -1.78(-1.87%) |
May 18, 2021 | 95.45 | 96.44 | 94.40 | 95.27 | 3,454,413 | -0.06(-0.06%) |
May 17, 2021 | 94.19 | 96.77 | 92.98 | 95.33 | 6,415,074 | +1.04(+1.10%) |
May 14, 2021 | 97.14 | 97.17 | 93.53 | 94.29 | 5,516,694 | -3.27(-3.35%) |
May 13, 2021 | 97.48 | 98.50 | 97.39 | 97.56 | 1,890,262 | +0.25(+0.26%) |
May 12, 2021 | 98.31 | 98.81 | 97.29 | 97.31 | 969,556 | -1.50(-1.52%) |
May 11, 2021 | 98.78 | 99.29 | 98.00 | 98.81 | 1,205,411 | -0.62(-0.62%) |
May 10, 2021 | 99.16 | 100.71 | 98.82 | 99.42 | 1,308,515 | +0.71(+0.72%) |
May 07, 2021 | 97.22 | 98.78 | 96.06 | 98.71 | 1,281,799 | +1.89(+1.95%) |
May 06, 2021 | 97.02 | 97.24 | 96.08 | 96.82 | 1,025,728 | +0.24(+0.25%) |
May 05, 2021 | 96.41 | 97.06 | 95.72 | 96.59 | 1,273,049 | +1.08(+1.13%) |
May 04, 2021 | 96.09 | 96.09 | 95.07 | 95.50 | 854,984 | -0.35(-0.37%) |
May 03, 2021 | 95.38 | 96.90 | 95.18 | 95.86 | 1,490,832 | +1.28(+1.36%) |
Apr 30, 2021 | 94.99 | 95.13 | 94.12 | 94.57 | 1,551,685 | -0.57(-0.60%) |
Apr 29, 2021 | 96.74 | 96.86 | 95.05 | 95.14 | 1,438,422 | -0.61(-0.63%) |
Apr 28, 2021 | 94.78 | 96.01 | 94.55 | 95.75 | 3,036,856 | +0.87(+0.92%) |
Apr 27, 2021 | 96.40 | 96.96 | 94.85 | 94.88 | 2,606,343 | -1.28(-1.33%) |
Apr 26, 2021 | 95.85 | 96.73 | 94.91 | 96.16 | 1,873,167 | +0.53(+0.55%) |
Apr 23, 2021 | 96.67 | 100.80 | 95.41 | 95.64 | 2,754,720 | -0.92(-0.96%) |
Apr 22, 2021 | 97.20 | 97.96 | 95.83 | 96.56 | 2,819,099 | -0.93(-0.96%) |
Apr 21, 2021 | 97.24 | 98.96 | 96.95 | 97.49 | 2,745,716 | +0.72(+0.74%) |
Apr 20, 2021 | 96.28 | 98.20 | 95.15 | 96.77 | 6,931,486 | -7.01(-6.76%) |
Apr 19, 2021 | 104.12 | 105.08 | 103.66 | 103.78 | 750,001 | -0.56(-0.54%) |
Apr 16, 2021 | 103.39 | 104.40 | 103.11 | 104.34 | 936,338 | +1.18(+1.14%) |
Apr 15, 2021 | 103.16 | 103.61 | 102.96 | 103.17 | 549,863 | +0.41(+0.40%) |
Apr 14, 2021 | 102.88 | 103.16 | 102.52 | 102.75 | 409,208 | -0.10(-0.09%) |
Apr 13, 2021 | 102.82 | 102.94 | 101.87 | 102.85 | 839,542 | +0.05(+0.05%) |
Apr 12, 2021 | 102.86 | 103.47 | 102.44 | 102.80 | 682,544 | -0.43(-0.42%) |
Apr 09, 2021 | 102.20 | 103.24 | 101.98 | 103.23 | 838,219 | +1.23(+1.21%) |
Apr 08, 2021 | 102.75 | 102.75 | 101.80 | 102.00 | 638,616 | -0.44(-0.43%) |
Apr 07, 2021 | 102.53 | 102.70 | 101.86 | 102.44 | 502,606 | -0.06(-0.06%) |
Apr 06, 2021 | 103.84 | 104.03 | 102.28 | 102.50 | 584,802 | -1.37(-1.32%) |
Apr 05, 2021 | 103.87 | 104.67 | 103.63 | 103.87 | 745,124 | +0.41(+0.40%) |
Apr 01, 2021 | 102.41 | 103.60 | 102.04 | 103.46 | 831,504 | +1.56(+1.53%) |
Mar 31, 2021 | 102.47 | 103.19 | 101.69 | 101.89 | 1,454,576 | +0.00(+0.00%) |
Mar 30, 2021 | 102.33 | 102.61 | 101.31 | 101.89 | 1,157,757 | -0.69(-0.67%) |
Mar 29, 2021 | 102.55 | 103.21 | 101.66 | 102.58 | 1,070,803 | -0.07(-0.07%) |
Mar 26, 2021 | 102.84 | 102.88 | 101.76 | 102.65 | 1,120,282 | +0.58(+0.57%) |
Mar 25, 2021 | 101.83 | 102.56 | 100.97 | 102.07 | 731,552 | -0.06(-0.06%) |
Mar 24, 2021 | 100.35 | 102.74 | 100.18 | 102.13 | 1,378,508 | +2.10(+2.10%) |
Mar 23, 2021 | 99.22 | 100.78 | 99.00 | 100.03 | 1,409,006 | +0.61(+0.62%) |
Mar 22, 2021 | 102.61 | 102.94 | 99.32 | 99.41 | 2,347,904 | -3.22(-3.13%) |
Mar 19, 2021 | 103.67 | 104.06 | 101.95 | 102.63 | 832,756 | -1.14(-1.10%) |
Mar 18, 2021 | 103.53 | 104.85 | 103.13 | 103.77 | 953,738 | +0.05(+0.05%) |
Mar 17, 2021 | 103.43 | 104.20 | 102.99 | 103.72 | 1,123,041 | +0.44(+0.43%) |
Mar 16, 2021 | 102.17 | 103.74 | 101.83 | 103.28 | 1,414,665 | +0.77(+0.75%) |
Mar 15, 2021 | 101.53 | 102.58 | 100.34 | 102.52 | 1,347,982 | +0.88(+0.86%) |
Mar 12, 2021 | 101.57 | 101.66 | 100.34 | 101.64 | 730,312 | +0.37(+0.36%) |
Mar 11, 2021 | 101.37 | 102.03 | 100.90 | 101.27 | 855,240 | +0.75(+0.74%) |
Mar 10, 2021 | 99.92 | 101.40 | 99.55 | 100.52 | 890,690 | +1.32(+1.33%) |
Mar 09, 2021 | 99.69 | 100.72 | 99.17 | 99.20 | 1,893,827 | +0.59(+0.60%) |
Mar 08, 2021 | 97.87 | 99.96 | 97.77 | 98.61 | 904,749 | +0.85(+0.87%) |
Mar 05, 2021 | 95.74 | 97.90 | 94.96 | 97.76 | 1,769,101 | +2.96(+3.12%) |
Mar 04, 2021 | 96.78 | 97.48 | 94.48 | 94.80 | 1,548,077 | -2.17(-2.24%) |
Mar 03, 2021 | 97.40 | 97.53 | 96.34 | 96.98 | 1,253,380 | -0.42(-0.43%) |
Mar 02, 2021 | 97.67 | 98.58 | 96.88 | 97.40 | 1,311,097 | +0.04(+0.04%) |