Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.60 | 105.15 | 101.60 | 104.76 | 218,858 | +3.86(+3.82%) |
May 27, 2021 | 99.68 | 101.39 | 98.81 | 100.90 | 146,221 | +2.67(+2.72%) |
May 26, 2021 | 96.57 | 99.45 | 96.40 | 98.23 | 134,144 | +2.40(+2.50%) |
May 25, 2021 | 100.14 | 100.14 | 95.36 | 95.83 | 150,172 | -2.54(-2.59%) |
May 24, 2021 | 96.39 | 98.89 | 96.12 | 98.37 | 223,146 | +3.22(+3.38%) |
May 21, 2021 | 97.50 | 97.82 | 94.02 | 95.16 | 169,807 | -3.18(-3.24%) |
May 20, 2021 | 98.09 | 98.61 | 96.91 | 98.34 | 136,084 | +0.85(+0.87%) |
May 19, 2021 | 97.45 | 99.97 | 95.66 | 97.49 | 202,549 | -2.74(-2.74%) |
May 18, 2021 | 99.86 | 101.48 | 98.72 | 100.24 | 135,343 | +0.62(+0.62%) |
May 17, 2021 | 95.80 | 100.14 | 95.74 | 99.62 | 183,514 | +2.10(+2.16%) |
May 14, 2021 | 98.04 | 98.46 | 95.73 | 97.51 | 128,668 | +2.77(+2.92%) |
May 13, 2021 | 94.79 | 97.56 | 92.90 | 94.74 | 214,376 | +1.19(+1.27%) |
May 12, 2021 | 99.45 | 100.26 | 93.20 | 93.55 | 286,396 | -8.53(-8.36%) |
May 11, 2021 | 96.39 | 102.12 | 96.21 | 102.08 | 341,285 | +2.12(+2.12%) |
May 10, 2021 | 101.94 | 102.27 | 99.54 | 99.96 | 237,870 | -0.41(-0.40%) |
May 07, 2021 | 97.61 | 100.52 | 97.12 | 100.37 | 223,136 | +5.11(+5.36%) |
May 06, 2021 | 93.33 | 95.31 | 92.85 | 95.26 | 310,478 | +3.92(+4.30%) |
May 05, 2021 | 90.62 | 91.49 | 88.65 | 91.34 | 160,023 | +4.80(+5.54%) |
May 04, 2021 | 86.71 | 88.41 | 85.92 | 86.54 | 161,610 | -2.29(-2.58%) |
May 03, 2021 | 88.67 | 90.52 | 87.61 | 88.83 | 172,075 | +0.70(+0.79%) |
Apr 30, 2021 | 90.98 | 91.51 | 87.76 | 88.14 | 227,348 | -5.06(-5.43%) |
Apr 29, 2021 | 94.16 | 94.16 | 91.09 | 93.20 | 208,910 | -0.30(-0.32%) |
Apr 28, 2021 | 90.20 | 94.04 | 90.20 | 93.50 | 273,852 | +5.69(+6.48%) |
Apr 27, 2021 | 89.21 | 90.77 | 87.26 | 87.81 | 135,380 | -1.83(-2.04%) |
Apr 26, 2021 | 90.10 | 90.34 | 88.18 | 89.64 | 114,592 | +1.36(+1.54%) |
Apr 23, 2021 | 88.87 | 89.83 | 86.68 | 88.27 | 110,485 | +0.70(+0.80%) |
Apr 22, 2021 | 88.28 | 88.56 | 86.11 | 87.58 | 115,116 | +1.38(+1.60%) |
Apr 21, 2021 | 84.77 | 86.57 | 83.25 | 86.19 | 56,136 | +0.60(+0.71%) |
Apr 20, 2021 | 87.61 | 88.02 | 85.06 | 85.59 | 124,231 | -1.29(-1.49%) |
Apr 19, 2021 | 85.18 | 88.92 | 84.94 | 86.89 | 266,986 | +0.92(+1.07%) |
Apr 16, 2021 | 83.24 | 86.89 | 82.50 | 85.96 | 207,755 | +1.68(+2.00%) |
Apr 15, 2021 | 85.27 | 85.71 | 83.61 | 84.28 | 247,781 | +1.82(+2.21%) |
Apr 14, 2021 | 79.73 | 83.30 | 79.73 | 82.46 | 150,013 | +3.04(+3.83%) |
Apr 13, 2021 | 77.63 | 81.43 | 77.44 | 79.42 | 190,283 | +0.69(+0.88%) |
Apr 12, 2021 | 80.67 | 80.86 | 77.68 | 78.73 | 142,992 | -0.34(-0.43%) |
Apr 09, 2021 | 80.09 | 80.81 | 78.41 | 79.06 | 212,508 | -3.58(-4.33%) |
Apr 08, 2021 | 81.97 | 84.01 | 80.58 | 82.64 | 216,633 | +2.81(+3.52%) |
Apr 07, 2021 | 81.63 | 82.96 | 79.28 | 79.83 | 258,016 | -0.87(-1.08%) |
Apr 06, 2021 | 79.91 | 82.46 | 79.43 | 80.70 | 282,332 | +1.86(+2.36%) |
Apr 05, 2021 | 78.85 | 79.43 | 77.95 | 78.84 | 262,432 | +4.06(+5.43%) |
Apr 01, 2021 | 77.94 | 78.23 | 74.53 | 74.77 | 264,215 | -3.86(-4.91%) |
Mar 31, 2021 | 75.56 | 79.16 | 75.34 | 78.64 | 292,648 | +3.15(+4.17%) |
Mar 30, 2021 | 73.67 | 76.35 | 73.15 | 75.49 | 160,329 | +1.66(+2.25%) |
Mar 29, 2021 | 72.26 | 74.53 | 71.30 | 73.83 | 129,110 | -0.22(-0.30%) |
Mar 26, 2021 | 75.22 | 75.95 | 71.51 | 74.05 | 195,930 | +0.03(+0.05%) |
Mar 25, 2021 | 72.28 | 74.91 | 71.74 | 74.02 | 238,976 | +1.30(+1.79%) |
Mar 24, 2021 | 78.01 | 79.36 | 72.68 | 72.71 | 301,806 | -5.10(-6.55%) |
Mar 23, 2021 | 79.22 | 82.02 | 76.89 | 77.81 | 217,314 | -2.35(-2.93%) |
Mar 22, 2021 | 79.93 | 81.08 | 77.46 | 80.16 | 297,848 | -2.45(-2.97%) |
Mar 19, 2021 | 80.42 | 83.79 | 79.16 | 82.61 | 332,501 | +3.80(+4.83%) |
Mar 18, 2021 | 80.11 | 82.68 | 78.25 | 78.80 | 322,952 | -1.84(-2.28%) |
Mar 17, 2021 | 75.21 | 81.55 | 74.91 | 80.64 | 259,393 | +4.13(+5.40%) |
Mar 16, 2021 | 78.26 | 78.85 | 75.53 | 76.51 | 288,790 | -0.48(-0.63%) |
Mar 15, 2021 | 76.16 | 77.68 | 75.28 | 76.99 | 300,321 | -1.30(-1.66%) |
Mar 12, 2021 | 77.55 | 78.51 | 76.63 | 78.29 | 122,891 | -1.64(-2.05%) |
Mar 11, 2021 | 77.34 | 80.61 | 76.18 | 79.93 | 205,132 | +6.07(+8.22%) |
Mar 10, 2021 | 71.82 | 74.68 | 69.22 | 73.86 | 457,147 | +4.67(+6.76%) |
Mar 09, 2021 | 68.07 | 71.78 | 66.49 | 69.19 | 371,520 | +0.73(+1.07%) |
Mar 08, 2021 | 74.81 | 75.97 | 67.93 | 68.45 | 306,840 | -9.09(-11.72%) |
Mar 05, 2021 | 77.25 | 78.04 | 74.35 | 77.54 | 206,248 | +3.13(+4.21%) |
Mar 04, 2021 | 77.63 | 80.00 | 72.93 | 74.41 | 540,483 | +0.59(+0.79%) |
Mar 03, 2021 | 69.87 | 77.45 | 65.87 | 73.83 | 714,184 | +0.71(+0.97%) |
Mar 02, 2021 | 68.80 | 74.92 | 67.46 | 73.12 | 363,949 | +0.93(+1.29%) |