Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.47 | 94.56 | 93.43 | 94.33 | 134,614 | +0.30(+0.31%) |
May 27, 2021 | 94.14 | 94.20 | 93.32 | 94.04 | 122,157 | +0.93(+1.00%) |
May 26, 2021 | 92.47 | 93.60 | 92.47 | 93.11 | 91,580 | +0.49(+0.53%) |
May 25, 2021 | 94.62 | 94.66 | 92.58 | 92.62 | 121,999 | -2.06(-2.18%) |
May 24, 2021 | 95.46 | 95.68 | 94.43 | 94.68 | 121,981 | -0.83(-0.87%) |
May 21, 2021 | 96.32 | 96.84 | 94.75 | 95.51 | 99,022 | +0.11(+0.11%) |
May 20, 2021 | 94.31 | 95.67 | 94.31 | 95.40 | 106,940 | +0.70(+0.74%) |
May 19, 2021 | 93.99 | 94.79 | 92.98 | 94.69 | 102,955 | -0.17(-0.18%) |
May 18, 2021 | 96.68 | 96.68 | 94.87 | 94.86 | 211,664 | -2.17(-2.23%) |
May 17, 2021 | 96.91 | 97.58 | 96.06 | 97.03 | 108,853 | -0.62(-0.64%) |
May 14, 2021 | 98.38 | 98.38 | 96.94 | 97.66 | 119,807 | -0.35(-0.35%) |
May 13, 2021 | 94.20 | 98.58 | 94.20 | 98.00 | 176,282 | +3.81(+4.04%) |
May 12, 2021 | 96.05 | 96.50 | 94.04 | 94.20 | 166,599 | -2.44(-2.52%) |
May 11, 2021 | 98.44 | 98.44 | 96.51 | 96.63 | 123,417 | -2.33(-2.35%) |
May 10, 2021 | 101.12 | 101.52 | 98.89 | 98.96 | 92,128 | -2.09(-2.07%) |
May 07, 2021 | 100.17 | 101.26 | 99.53 | 101.05 | 92,214 | +0.21(+0.21%) |
May 06, 2021 | 99.24 | 100.83 | 99.24 | 100.83 | 99,125 | +1.22(+1.23%) |
May 05, 2021 | 99.76 | 100.77 | 97.87 | 99.61 | 158,291 | -1.24(-1.23%) |
May 04, 2021 | 100.36 | 101.63 | 99.99 | 100.85 | 106,275 | +0.18(+0.18%) |
May 03, 2021 | 100.36 | 102.15 | 99.97 | 100.67 | 139,590 | +1.23(+1.24%) |
Apr 30, 2021 | 99.65 | 100.31 | 99.08 | 99.44 | 188,081 | -0.79(-0.79%) |
Apr 29, 2021 | 99.91 | 100.89 | 99.23 | 100.23 | 164,241 | +0.79(+0.80%) |
Apr 28, 2021 | 101.48 | 101.48 | 98.84 | 99.44 | 138,871 | -1.82(-1.80%) |
Apr 27, 2021 | 101.60 | 102.29 | 101.06 | 101.26 | 183,475 | -0.24(-0.24%) |
Apr 26, 2021 | 102.53 | 104.28 | 101.47 | 101.50 | 208,577 | -0.20(-0.19%) |
Apr 23, 2021 | 101.57 | 103.72 | 101.56 | 101.70 | 211,058 | +0.50(+0.49%) |
Apr 22, 2021 | 105.13 | 105.13 | 101.05 | 101.20 | 280,365 | -3.16(-3.03%) |
Apr 21, 2021 | 102.29 | 104.70 | 101.93 | 104.36 | 174,853 | +2.36(+2.32%) |
Apr 20, 2021 | 102.08 | 102.83 | 101.61 | 101.99 | 96,032 | -0.41(-0.40%) |
Apr 19, 2021 | 102.13 | 102.71 | 100.98 | 102.40 | 113,733 | -0.27(-0.26%) |
Apr 16, 2021 | 103.36 | 103.36 | 102.02 | 102.67 | 124,191 | +0.31(+0.31%) |
Apr 15, 2021 | 103.14 | 103.14 | 101.48 | 102.36 | 81,068 | +0.15(+0.15%) |
Apr 14, 2021 | 101.05 | 102.72 | 100.72 | 102.21 | 71,127 | +1.11(+1.10%) |
Apr 13, 2021 | 102.81 | 103.22 | 100.35 | 101.09 | 102,361 | -1.69(-1.64%) |
Apr 12, 2021 | 102.31 | 103.14 | 101.28 | 102.78 | 109,246 | +0.46(+0.45%) |
Apr 09, 2021 | 102.44 | 102.52 | 101.11 | 102.31 | 94,825 | +0.79(+0.78%) |
Apr 08, 2021 | 101.06 | 103.30 | 100.79 | 101.52 | 124,718 | +0.18(+0.18%) |
Apr 07, 2021 | 103.11 | 103.11 | 101.17 | 101.34 | 87,935 | -1.36(-1.32%) |
Apr 06, 2021 | 102.39 | 103.59 | 102.32 | 102.70 | 87,824 | -0.04(-0.04%) |
Apr 05, 2021 | 101.71 | 102.85 | 101.14 | 102.73 | 101,158 | +1.56(+1.54%) |
Apr 01, 2021 | 99.10 | 101.22 | 98.98 | 101.17 | 96,842 | +1.63(+1.64%) |
Mar 31, 2021 | 100.09 | 101.87 | 98.84 | 99.54 | 154,816 | -0.74(-0.74%) |
Mar 30, 2021 | 101.17 | 101.47 | 100.11 | 100.28 | 96,970 | -0.38(-0.38%) |
Mar 29, 2021 | 100.96 | 103.52 | 100.09 | 100.66 | 152,189 | -0.88(-0.86%) |
Mar 26, 2021 | 102.53 | 102.63 | 100.18 | 101.54 | 147,393 | -0.11(-0.11%) |
Mar 25, 2021 | 98.18 | 102.05 | 97.57 | 101.64 | 213,587 | +3.49(+3.55%) |
Mar 24, 2021 | 97.80 | 99.70 | 97.25 | 98.16 | 200,585 | +1.41(+1.46%) |
Mar 23, 2021 | 95.71 | 98.11 | 95.71 | 96.75 | 217,702 | +0.14(+0.15%) |
Mar 22, 2021 | 99.63 | 99.63 | 96.37 | 96.60 | 198,414 | -3.46(-3.46%) |
Mar 19, 2021 | 102.90 | 102.90 | 99.06 | 100.07 | 692,358 | -2.80(-2.72%) |
Mar 18, 2021 | 105.06 | 105.06 | 102.41 | 102.87 | 152,508 | -1.77(-1.70%) |
Mar 17, 2021 | 104.79 | 104.79 | 102.72 | 104.64 | 129,996 | +0.48(+0.46%) |
Mar 16, 2021 | 103.80 | 104.21 | 102.26 | 104.16 | 112,179 | -0.41(-0.39%) |
Mar 15, 2021 | 104.05 | 105.13 | 103.37 | 104.57 | 116,696 | -0.04(-0.03%) |
Mar 12, 2021 | 103.80 | 104.81 | 102.94 | 104.61 | 115,112 | +1.78(+1.73%) |
Mar 11, 2021 | 101.49 | 102.97 | 100.90 | 102.83 | 148,438 | +1.09(+1.07%) |
Mar 10, 2021 | 99.55 | 102.66 | 98.64 | 101.74 | 137,655 | +2.57(+2.59%) |
Mar 09, 2021 | 100.48 | 101.60 | 99.12 | 99.17 | 182,681 | -1.04(-1.04%) |
Mar 08, 2021 | 98.14 | 101.66 | 97.76 | 100.22 | 114,666 | +2.85(+2.93%) |
Mar 05, 2021 | 95.79 | 97.56 | 94.94 | 97.36 | 157,929 | +3.04(+3.23%) |
Mar 04, 2021 | 94.89 | 96.55 | 93.72 | 94.32 | 154,206 | -0.79(-0.83%) |
Mar 03, 2021 | 94.52 | 97.31 | 94.40 | 95.11 | 110,269 | +0.82(+0.87%) |
Mar 02, 2021 | 94.34 | 94.89 | 93.20 | 94.28 | 104,049 | -0.38(-0.41%) |