Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.36 | 103.28 | 101.70 | 103.03 | 141,667 | +1.18(+1.16%) |
May 27, 2021 | 101.75 | 102.52 | 101.07 | 101.85 | 238,708 | +0.88(+0.87%) |
May 26, 2021 | 100.41 | 101.29 | 100.21 | 100.97 | 140,625 | +0.97(+0.97%) |
May 25, 2021 | 100.63 | 101.30 | 99.80 | 100.00 | 132,599 | -0.44(-0.43%) |
May 24, 2021 | 100.90 | 101.44 | 99.96 | 100.44 | 136,779 | +0.11(+0.11%) |
May 21, 2021 | 100.19 | 100.99 | 99.96 | 100.33 | 262,900 | +0.54(+0.54%) |
May 20, 2021 | 99.72 | 100.78 | 98.66 | 99.79 | 442,203 | +0.08(+0.08%) |
May 19, 2021 | 100.18 | 101.27 | 99.26 | 99.71 | 240,919 | -2.08(-2.05%) |
May 18, 2021 | 103.45 | 103.45 | 101.66 | 101.79 | 163,541 | -1.39(-1.35%) |
May 17, 2021 | 103.09 | 103.93 | 102.29 | 103.19 | 179,534 | -0.70(-0.67%) |
May 14, 2021 | 102.02 | 104.50 | 101.90 | 103.89 | 195,033 | +2.08(+2.05%) |
May 13, 2021 | 98.57 | 101.96 | 98.57 | 101.80 | 203,648 | +3.05(+3.09%) |
May 12, 2021 | 101.36 | 101.96 | 98.65 | 98.75 | 416,194 | -3.33(-3.26%) |
May 11, 2021 | 101.77 | 102.66 | 99.99 | 102.08 | 352,236 | -0.64(-0.62%) |
May 10, 2021 | 102.01 | 103.53 | 101.47 | 102.72 | 157,715 | +1.53(+1.51%) |
May 07, 2021 | 98.66 | 102.07 | 98.60 | 101.19 | 429,902 | +1.81(+1.82%) |
May 06, 2021 | 101.68 | 102.38 | 99.34 | 99.38 | 297,166 | -1.86(-1.84%) |
May 05, 2021 | 102.09 | 103.13 | 101.05 | 101.24 | 701,457 | -1.59(-1.55%) |
May 04, 2021 | 101.76 | 102.99 | 100.44 | 102.83 | 430,030 | +1.16(+1.14%) |
May 03, 2021 | 100.42 | 102.66 | 100.15 | 101.67 | 296,736 | +1.45(+1.45%) |
Apr 30, 2021 | 101.53 | 101.81 | 99.98 | 100.22 | 526,315 | -1.95(-1.91%) |
Apr 29, 2021 | 101.25 | 102.96 | 100.58 | 102.17 | 371,864 | +1.59(+1.58%) |
Apr 28, 2021 | 99.21 | 101.04 | 97.72 | 100.59 | 482,097 | +3.04(+3.11%) |
Apr 27, 2021 | 92.30 | 99.50 | 91.35 | 97.55 | 553,533 | +0.38(+0.39%) |
Apr 26, 2021 | 97.04 | 98.32 | 97.04 | 97.17 | 441,979 | +0.87(+0.90%) |
Apr 23, 2021 | 95.23 | 96.34 | 94.54 | 96.30 | 270,345 | +1.78(+1.88%) |
Apr 22, 2021 | 95.40 | 96.00 | 94.18 | 94.53 | 145,744 | -1.05(-1.10%) |
Apr 21, 2021 | 93.95 | 96.17 | 93.87 | 95.58 | 241,550 | +1.54(+1.63%) |
Apr 20, 2021 | 94.99 | 95.77 | 93.22 | 94.04 | 211,398 | -1.07(-1.13%) |
Apr 19, 2021 | 94.50 | 95.24 | 93.60 | 95.12 | 248,098 | +0.74(+0.79%) |
Apr 16, 2021 | 93.07 | 94.61 | 92.66 | 94.37 | 191,124 | +1.99(+2.16%) |
Apr 15, 2021 | 92.13 | 92.58 | 91.61 | 92.38 | 154,604 | +0.73(+0.79%) |
Apr 14, 2021 | 90.60 | 92.04 | 90.28 | 91.65 | 223,753 | +1.57(+1.74%) |
Apr 13, 2021 | 90.55 | 90.73 | 89.46 | 90.09 | 148,876 | -1.07(-1.18%) |
Apr 12, 2021 | 91.55 | 91.93 | 90.52 | 91.16 | 144,818 | -0.26(-0.29%) |
Apr 09, 2021 | 90.52 | 91.66 | 89.96 | 91.42 | 174,679 | +1.19(+1.32%) |
Apr 08, 2021 | 91.67 | 91.89 | 89.79 | 90.23 | 240,040 | -1.82(-1.97%) |
Apr 07, 2021 | 92.95 | 93.32 | 91.36 | 92.05 | 237,179 | -0.53(-0.57%) |
Apr 06, 2021 | 89.64 | 93.09 | 89.27 | 92.58 | 523,601 | +3.05(+3.40%) |
Apr 05, 2021 | 90.29 | 90.64 | 89.09 | 89.54 | 408,378 | +0.12(+0.13%) |
Apr 01, 2021 | 87.03 | 89.46 | 87.03 | 89.42 | 413,481 | +2.31(+2.65%) |
Mar 31, 2021 | 89.22 | 89.60 | 86.52 | 87.11 | 488,273 | -1.70(-1.92%) |
Mar 30, 2021 | 89.52 | 89.75 | 88.15 | 88.81 | 508,082 | -0.47(-0.53%) |
Mar 29, 2021 | 89.07 | 91.08 | 88.78 | 89.28 | 636,662 | -0.23(-0.26%) |
Mar 26, 2021 | 87.72 | 89.53 | 86.63 | 89.52 | 323,814 | +2.09(+2.39%) |
Mar 25, 2021 | 85.87 | 88.15 | 85.03 | 87.43 | 321,059 | +1.08(+1.25%) |
Mar 24, 2021 | 87.36 | 89.16 | 86.17 | 86.35 | 381,405 | -0.15(-0.18%) |
Mar 23, 2021 | 87.65 | 87.80 | 85.62 | 86.50 | 377,748 | -1.95(-2.21%) |
Mar 22, 2021 | 91.34 | 91.59 | 88.02 | 88.45 | 426,436 | -3.24(-3.53%) |
Mar 19, 2021 | 91.12 | 92.50 | 90.47 | 91.69 | 262,278 | +0.34(+0.37%) |
Mar 18, 2021 | 92.10 | 93.64 | 89.62 | 91.35 | 464,699 | -1.12(-1.21%) |
Mar 17, 2021 | 92.21 | 92.78 | 90.95 | 92.48 | 329,441 | +0.16(+0.18%) |
Mar 16, 2021 | 93.20 | 93.32 | 91.08 | 92.31 | 437,842 | -0.85(-0.91%) |
Mar 15, 2021 | 91.79 | 93.18 | 91.39 | 93.16 | 203,560 | +1.04(+1.13%) |
Mar 12, 2021 | 90.96 | 92.27 | 90.35 | 92.12 | 151,927 | +1.74(+1.93%) |
Mar 11, 2021 | 89.98 | 90.72 | 89.51 | 90.38 | 219,805 | +0.41(+0.45%) |
Mar 10, 2021 | 90.02 | 90.11 | 88.64 | 89.97 | 318,724 | +0.47(+0.53%) |
Mar 09, 2021 | 88.63 | 90.35 | 87.08 | 89.50 | 569,665 | +0.90(+1.01%) |
Mar 08, 2021 | 83.82 | 89.21 | 82.49 | 88.60 | 565,573 | +5.39(+6.47%) |
Mar 05, 2021 | 83.08 | 83.69 | 80.61 | 83.21 | 434,993 | +0.87(+1.06%) |
Mar 04, 2021 | 82.17 | 84.89 | 80.91 | 82.34 | 391,073 | +0.17(+0.21%) |
Mar 03, 2021 | 81.17 | 83.16 | 80.67 | 82.17 | 354,025 | +0.77(+0.95%) |
Mar 02, 2021 | 84.03 | 84.10 | 81.20 | 81.39 | 283,678 | -3.07(-3.63%) |