Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.65 | 101.56 | 100.12 | 100.42 | 8,008,222 | +0.78(+0.78%) |
May 27, 2021 | 102.13 | 102.20 | 99.38 | 99.64 | 29,764,764 | -2.11(-2.08%) |
May 26, 2021 | 101.60 | 101.79 | 100.92 | 101.75 | 6,541,027 | +0.12(+0.12%) |
May 25, 2021 | 102.88 | 102.91 | 101.30 | 101.63 | 7,408,917 | -1.20(-1.17%) |
May 24, 2021 | 103.43 | 103.62 | 102.54 | 102.83 | 5,434,959 | -0.19(-0.18%) |
May 21, 2021 | 104.25 | 104.93 | 102.96 | 103.01 | 6,287,545 | -0.88(-0.85%) |
May 20, 2021 | 102.32 | 104.10 | 102.13 | 103.89 | 6,228,797 | +1.12(+1.09%) |
May 19, 2021 | 103.31 | 103.35 | 101.47 | 102.77 | 7,252,073 | -1.21(-1.16%) |
May 18, 2021 | 103.00 | 104.59 | 102.30 | 103.98 | 9,213,689 | +0.28(+0.27%) |
May 17, 2021 | 103.59 | 104.42 | 103.40 | 103.70 | 6,969,357 | +0.41(+0.40%) |
May 14, 2021 | 104.11 | 104.32 | 103.24 | 103.29 | 7,066,084 | -0.15(-0.15%) |
May 13, 2021 | 102.51 | 103.97 | 102.03 | 103.44 | 7,392,079 | +1.45(+1.43%) |
May 12, 2021 | 101.89 | 102.91 | 101.52 | 101.98 | 6,993,766 | +0.06(+0.06%) |
May 11, 2021 | 102.36 | 103.41 | 101.47 | 101.92 | 6,519,603 | -1.18(-1.14%) |
May 10, 2021 | 103.24 | 103.97 | 102.88 | 103.10 | 7,996,940 | +0.42(+0.41%) |
May 07, 2021 | 103.24 | 103.73 | 101.98 | 102.69 | 7,674,379 | -0.29(-0.28%) |
May 06, 2021 | 102.02 | 103.07 | 101.28 | 102.98 | 6,541,071 | +0.27(+0.26%) |
May 05, 2021 | 102.17 | 103.16 | 101.09 | 102.71 | 7,919,071 | +1.67(+1.65%) |
May 04, 2021 | 101.68 | 102.85 | 100.29 | 101.04 | 9,188,332 | -0.69(-0.68%) |
May 03, 2021 | 99.71 | 102.11 | 98.99 | 101.74 | 10,299,335 | +2.82(+2.85%) |
Apr 30, 2021 | 98.89 | 99.63 | 97.68 | 98.91 | 11,920,940 | +0.54(+0.55%) |
Apr 29, 2021 | 99.70 | 99.90 | 97.88 | 98.37 | 7,613,465 | -0.92(-0.93%) |
Apr 28, 2021 | 99.07 | 99.86 | 98.76 | 99.30 | 5,765,285 | +0.43(+0.44%) |
Apr 27, 2021 | 98.69 | 99.23 | 98.10 | 98.86 | 3,971,071 | +0.04(+0.04%) |
Apr 26, 2021 | 98.97 | 99.39 | 98.34 | 98.82 | 5,864,186 | +0.01(+0.01%) |
Apr 23, 2021 | 97.33 | 99.15 | 97.18 | 98.81 | 5,197,671 | +1.18(+1.21%) |
Apr 22, 2021 | 98.16 | 98.55 | 97.24 | 97.63 | 5,687,888 | -0.67(-0.68%) |
Apr 21, 2021 | 97.40 | 98.86 | 97.01 | 98.29 | 6,966,756 | +1.57(+1.62%) |
Apr 20, 2021 | 95.92 | 97.19 | 95.85 | 96.72 | 6,100,212 | +0.37(+0.39%) |
Apr 19, 2021 | 95.78 | 96.46 | 95.03 | 96.35 | 5,120,816 | +0.62(+0.65%) |
Apr 16, 2021 | 95.36 | 96.30 | 95.05 | 95.73 | 9,251,877 | +0.90(+0.95%) |
Apr 15, 2021 | 94.03 | 94.88 | 93.70 | 94.83 | 6,458,884 | +0.88(+0.93%) |
Apr 14, 2021 | 94.23 | 94.63 | 93.66 | 93.95 | 8,753,692 | -0.90(-0.95%) |
Apr 13, 2021 | 94.69 | 94.97 | 93.81 | 94.85 | 7,032,093 | -0.03(-0.03%) |
Apr 12, 2021 | 94.50 | 95.16 | 94.10 | 94.88 | 6,440,726 | +0.62(+0.66%) |
Apr 09, 2021 | 93.25 | 94.41 | 92.95 | 94.26 | 6,819,847 | +1.26(+1.36%) |
Apr 08, 2021 | 92.38 | 93.71 | 92.34 | 92.99 | 6,710,359 | +0.78(+0.85%) |
Apr 07, 2021 | 92.49 | 93.02 | 91.30 | 92.21 | 9,166,872 | -0.15(-0.16%) |
Apr 06, 2021 | 92.77 | 93.15 | 91.92 | 92.36 | 9,722,654 | -0.67(-0.72%) |
Apr 05, 2021 | 95.61 | 95.61 | 92.38 | 93.03 | 12,073,890 | -2.09(-2.19%) |
Apr 01, 2021 | 95.47 | 95.52 | 94.06 | 95.11 | 5,809,317 | +0.26(+0.28%) |
Mar 31, 2021 | 93.72 | 95.69 | 93.61 | 94.85 | 10,323,128 | +1.25(+1.34%) |
Mar 30, 2021 | 93.66 | 93.81 | 92.79 | 93.60 | 6,106,688 | +0.05(+0.06%) |
Mar 29, 2021 | 92.70 | 93.78 | 92.46 | 93.55 | 6,243,939 | +0.66(+0.71%) |
Mar 26, 2021 | 91.04 | 93.01 | 91.01 | 92.89 | 7,526,658 | +1.84(+2.02%) |
Mar 25, 2021 | 90.19 | 91.28 | 89.44 | 91.05 | 7,164,961 | +0.72(+0.80%) |
Mar 24, 2021 | 91.87 | 92.32 | 90.32 | 90.33 | 10,746,630 | -1.56(-1.70%) |
Mar 23, 2021 | 92.35 | 92.85 | 91.60 | 91.89 | 6,971,650 | -0.93(-1.00%) |
Mar 22, 2021 | 90.71 | 93.26 | 90.17 | 92.82 | 8,700,069 | +2.17(+2.40%) |
Mar 19, 2021 | 91.09 | 91.53 | 90.21 | 90.64 | 12,435,091 | -0.31(-0.34%) |
Mar 18, 2021 | 91.15 | 92.02 | 90.64 | 90.95 | 9,899,596 | -1.11(-1.21%) |
Mar 17, 2021 | 90.94 | 92.11 | 90.10 | 92.06 | 22,181,588 | -5.08(-5.23%) |
Mar 16, 2021 | 96.37 | 97.36 | 96.32 | 97.15 | 6,354,500 | +0.51(+0.53%) |
Mar 15, 2021 | 95.25 | 96.73 | 94.97 | 96.64 | 7,580,216 | +1.79(+1.89%) |
Mar 12, 2021 | 94.48 | 95.17 | 94.11 | 94.85 | 6,093,982 | +0.31(+0.32%) |
Mar 11, 2021 | 94.77 | 95.21 | 94.08 | 94.55 | 5,327,247 | -0.11(-0.12%) |
Mar 10, 2021 | 94.13 | 94.97 | 93.83 | 94.66 | 6,573,382 | +1.06(+1.13%) |
Mar 09, 2021 | 93.33 | 95.26 | 93.29 | 93.60 | 7,823,049 | +0.60(+0.64%) |
Mar 08, 2021 | 93.65 | 94.79 | 92.73 | 93.00 | 6,900,619 | -0.52(-0.55%) |
Mar 05, 2021 | 92.91 | 93.77 | 91.21 | 93.52 | 8,303,523 | +0.92(+0.99%) |
Mar 04, 2021 | 93.34 | 94.44 | 91.99 | 92.60 | 8,548,568 | -0.93(-0.99%) |
Mar 03, 2021 | 93.66 | 93.91 | 92.43 | 93.53 | 8,233,503 | -1.00(-1.06%) |
Mar 02, 2021 | 95.40 | 95.87 | 94.49 | 94.53 | 6,258,586 | -0.49(-0.52%) |