Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.72 | 104.66 | 99.88 | 101.66 | 120,592 | -0.41(-0.40%) |
May 27, 2021 | 102.66 | 104.55 | 101.85 | 102.08 | 188,229 | +0.65(+0.64%) |
May 26, 2021 | 96.37 | 103.34 | 96.37 | 101.43 | 266,490 | +6.24(+6.55%) |
May 25, 2021 | 96.50 | 97.51 | 95.19 | 95.19 | 65,414 | -0.94(-0.98%) |
May 24, 2021 | 95.97 | 96.34 | 94.80 | 96.13 | 81,742 | +1.23(+1.29%) |
May 21, 2021 | 97.28 | 98.72 | 94.90 | 94.90 | 89,906 | -1.14(-1.19%) |
May 20, 2021 | 93.95 | 96.05 | 93.52 | 96.05 | 79,076 | +2.56(+2.74%) |
May 19, 2021 | 91.53 | 93.68 | 89.23 | 93.49 | 103,795 | -0.58(-0.62%) |
May 18, 2021 | 96.73 | 96.73 | 93.87 | 94.07 | 120,317 | -2.23(-2.32%) |
May 17, 2021 | 100.23 | 101.26 | 96.16 | 96.30 | 114,148 | -4.96(-4.90%) |
May 14, 2021 | 101.13 | 102.59 | 100.38 | 101.26 | 91,614 | +1.25(+1.25%) |
May 13, 2021 | 97.59 | 102.96 | 97.59 | 100.01 | 180,800 | +3.36(+3.47%) |
May 12, 2021 | 97.37 | 98.75 | 95.42 | 96.66 | 328,148 | -1.14(-1.17%) |
May 11, 2021 | 93.35 | 98.28 | 93.35 | 97.80 | 219,939 | +2.46(+2.58%) |
May 10, 2021 | 95.05 | 96.68 | 92.74 | 95.34 | 190,481 | +0.13(+0.14%) |
May 07, 2021 | 95.28 | 97.07 | 94.73 | 95.21 | 91,487 | +0.91(+0.96%) |
May 06, 2021 | 95.58 | 95.58 | 91.90 | 94.30 | 118,168 | -0.68(-0.71%) |
May 05, 2021 | 97.30 | 97.30 | 91.26 | 94.98 | 149,522 | -1.39(-1.44%) |
May 04, 2021 | 96.54 | 97.27 | 94.01 | 96.37 | 161,669 | -1.13(-1.16%) |
May 03, 2021 | 96.62 | 98.18 | 94.78 | 97.50 | 158,882 | +2.10(+2.20%) |
Apr 30, 2021 | 98.40 | 99.57 | 95.28 | 95.40 | 149,502 | -4.50(-4.51%) |
Apr 29, 2021 | 99.10 | 100.00 | 97.70 | 99.90 | 82,010 | +2.07(+2.12%) |
Apr 28, 2021 | 98.65 | 99.01 | 97.11 | 97.83 | 90,804 | -1.10(-1.11%) |
Apr 27, 2021 | 98.79 | 99.98 | 98.19 | 98.93 | 101,147 | +0.13(+0.13%) |
Apr 26, 2021 | 100.13 | 100.66 | 98.49 | 98.79 | 125,577 | -0.77(-0.77%) |
Apr 23, 2021 | 99.48 | 101.13 | 99.25 | 99.56 | 105,142 | +0.69(+0.70%) |
Apr 22, 2021 | 99.40 | 101.23 | 98.84 | 98.87 | 97,670 | -0.02(-0.02%) |
Apr 21, 2021 | 99.41 | 100.43 | 98.54 | 98.89 | 117,990 | -0.39(-0.40%) |
Apr 20, 2021 | 101.06 | 102.01 | 98.01 | 99.28 | 119,411 | -2.04(-2.02%) |
Apr 19, 2021 | 102.89 | 102.89 | 100.07 | 101.33 | 106,332 | -1.52(-1.48%) |
Apr 16, 2021 | 102.28 | 103.08 | 100.45 | 102.85 | 86,054 | +0.92(+0.91%) |
Apr 15, 2021 | 102.13 | 102.72 | 100.31 | 101.93 | 78,344 | +1.00(+0.99%) |
Apr 14, 2021 | 100.12 | 101.94 | 99.33 | 100.92 | 109,058 | +1.04(+1.04%) |
Apr 13, 2021 | 101.75 | 102.22 | 98.90 | 99.88 | 133,703 | -1.28(-1.26%) |
Apr 12, 2021 | 99.29 | 103.11 | 98.58 | 101.16 | 128,073 | +2.38(+2.41%) |
Apr 09, 2021 | 98.21 | 99.29 | 97.17 | 98.78 | 116,445 | +1.02(+1.05%) |
Apr 08, 2021 | 97.21 | 98.13 | 95.67 | 97.75 | 155,477 | +1.72(+1.79%) |
Apr 07, 2021 | 95.96 | 96.85 | 94.61 | 96.04 | 106,560 | -0.16(-0.17%) |
Apr 06, 2021 | 98.57 | 100.00 | 95.33 | 96.20 | 181,950 | -2.90(-2.92%) |
Apr 05, 2021 | 93.60 | 99.45 | 93.20 | 99.09 | 317,555 | +5.67(+6.07%) |
Apr 01, 2021 | 94.18 | 95.54 | 92.85 | 93.42 | 168,483 | -0.38(-0.40%) |
Mar 31, 2021 | 92.89 | 96.66 | 92.42 | 93.80 | 281,761 | +1.62(+1.75%) |
Mar 30, 2021 | 90.72 | 92.99 | 89.38 | 92.18 | 131,486 | +1.35(+1.49%) |
Mar 29, 2021 | 95.94 | 96.46 | 90.34 | 90.83 | 235,043 | -4.69(-4.91%) |
Mar 26, 2021 | 90.09 | 96.04 | 89.23 | 95.52 | 282,512 | +5.59(+6.22%) |
Mar 25, 2021 | 86.10 | 90.07 | 86.10 | 89.93 | 176,938 | +2.80(+3.22%) |
Mar 24, 2021 | 88.38 | 88.79 | 86.41 | 87.13 | 126,007 | -0.26(-0.30%) |
Mar 23, 2021 | 88.46 | 89.59 | 87.00 | 87.39 | 124,952 | -1.46(-1.64%) |
Mar 22, 2021 | 88.72 | 89.26 | 88.17 | 88.85 | 122,437 | +0.57(+0.65%) |
Mar 19, 2021 | 85.23 | 88.58 | 84.66 | 88.28 | 362,833 | +2.48(+2.90%) |
Mar 18, 2021 | 86.84 | 87.71 | 85.22 | 85.79 | 108,717 | -1.60(-1.83%) |
Mar 17, 2021 | 85.74 | 87.59 | 84.97 | 87.39 | 81,762 | +0.91(+1.05%) |
Mar 16, 2021 | 87.72 | 87.94 | 86.11 | 86.49 | 87,003 | -0.93(-1.07%) |
Mar 15, 2021 | 86.65 | 87.50 | 85.08 | 87.42 | 193,507 | +0.28(+0.32%) |
Mar 12, 2021 | 86.47 | 88.30 | 85.84 | 87.14 | 93,813 | +0.09(+0.11%) |
Mar 11, 2021 | 85.64 | 87.32 | 84.56 | 87.05 | 129,521 | +2.70(+3.20%) |
Mar 10, 2021 | 83.02 | 84.74 | 82.44 | 84.35 | 116,365 | +2.00(+2.43%) |
Mar 09, 2021 | 79.95 | 82.89 | 79.95 | 82.35 | 152,313 | +3.91(+4.99%) |
Mar 08, 2021 | 76.34 | 79.68 | 76.07 | 78.44 | 251,921 | +2.18(+2.85%) |
Mar 05, 2021 | 74.72 | 76.99 | 73.09 | 76.26 | 161,818 | -0.49(-0.63%) |
Mar 04, 2021 | 78.39 | 78.96 | 74.36 | 76.75 | 243,796 | -2.23(-2.83%) |
Mar 03, 2021 | 81.30 | 82.43 | 78.56 | 78.98 | 229,070 | -1.84(-2.28%) |
Mar 02, 2021 | 87.90 | 89.63 | 79.02 | 80.82 | 266,549 | -1.98(-2.39%) |