Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.78 | 98.44 | 96.99 | 97.41 | 403,281 | +0.31(+0.32%) |
May 27, 2021 | 97.96 | 98.16 | 96.35 | 97.10 | 531,350 | -0.25(-0.26%) |
May 26, 2021 | 96.83 | 97.61 | 95.50 | 97.35 | 590,258 | +0.59(+0.61%) |
May 25, 2021 | 97.32 | 98.45 | 96.00 | 96.76 | 655,676 | -0.27(-0.28%) |
May 24, 2021 | 97.63 | 98.25 | 96.97 | 97.03 | 347,559 | +0.80(+0.83%) |
May 21, 2021 | 98.40 | 99.10 | 95.54 | 96.23 | 656,422 | -0.94(-0.97%) |
May 20, 2021 | 97.88 | 98.39 | 96.71 | 97.17 | 763,255 | -0.65(-0.66%) |
May 19, 2021 | 97.13 | 98.86 | 95.76 | 97.82 | 730,479 | -1.47(-1.48%) |
May 18, 2021 | 101.82 | 101.82 | 99.07 | 99.29 | 531,939 | -2.49(-2.45%) |
May 17, 2021 | 103.53 | 103.94 | 100.33 | 101.78 | 543,782 | -2.91(-2.78%) |
May 14, 2021 | 100.92 | 104.93 | 100.63 | 104.69 | 628,295 | +3.62(+3.58%) |
May 13, 2021 | 99.99 | 104.06 | 99.50 | 101.07 | 1,336,980 | +1.96(+1.98%) |
May 12, 2021 | 102.85 | 104.13 | 98.80 | 99.11 | 1,176,690 | -6.99(-6.59%) |
May 11, 2021 | 106.37 | 107.32 | 103.07 | 106.10 | 991,987 | -1.74(-1.61%) |
May 10, 2021 | 109.09 | 111.04 | 107.54 | 107.84 | 1,007,849 | -0.98(-0.90%) |
May 07, 2021 | 107.22 | 109.66 | 106.80 | 108.82 | 950,675 | +2.54(+2.39%) |
May 06, 2021 | 107.87 | 108.54 | 105.49 | 106.28 | 641,789 | -1.51(-1.40%) |
May 05, 2021 | 108.35 | 108.98 | 104.72 | 107.79 | 507,040 | -0.31(-0.29%) |
May 04, 2021 | 107.91 | 109.23 | 106.75 | 108.10 | 496,084 | -0.35(-0.32%) |
May 03, 2021 | 109.25 | 109.78 | 107.96 | 108.45 | 516,175 | +0.46(+0.43%) |
Apr 30, 2021 | 108.00 | 109.27 | 106.96 | 107.99 | 572,600 | -1.31(-1.20%) |
Apr 29, 2021 | 108.29 | 109.81 | 107.60 | 109.30 | 426,114 | +1.25(+1.16%) |
Apr 28, 2021 | 109.96 | 110.14 | 107.55 | 108.05 | 412,325 | -1.90(-1.73%) |
Apr 27, 2021 | 109.55 | 110.79 | 107.97 | 109.95 | 374,533 | +0.95(+0.87%) |
Apr 26, 2021 | 107.37 | 109.53 | 107.04 | 109.00 | 641,235 | +2.24(+2.10%) |
Apr 23, 2021 | 104.23 | 107.47 | 103.62 | 106.76 | 506,600 | +3.32(+3.21%) |
Apr 22, 2021 | 103.25 | 104.78 | 102.32 | 103.44 | 475,258 | +0.97(+0.95%) |
Apr 21, 2021 | 101.37 | 104.00 | 101.01 | 102.47 | 497,187 | +1.20(+1.18%) |
Apr 20, 2021 | 104.20 | 105.34 | 100.01 | 101.27 | 537,927 | -3.08(-2.95%) |
Apr 19, 2021 | 104.77 | 104.93 | 102.39 | 104.35 | 547,425 | -0.63(-0.60%) |
Apr 16, 2021 | 104.09 | 105.99 | 103.66 | 104.98 | 508,500 | +1.64(+1.59%) |
Apr 15, 2021 | 101.92 | 104.00 | 101.16 | 103.34 | 506,977 | +2.75(+2.73%) |
Apr 14, 2021 | 101.04 | 102.36 | 100.47 | 100.59 | 435,766 | -0.90(-0.89%) |
Apr 13, 2021 | 101.86 | 103.59 | 99.63 | 101.49 | 500,548 | +0.42(+0.42%) |
Apr 12, 2021 | 99.00 | 101.86 | 98.27 | 101.07 | 681,408 | +3.12(+3.19%) |
Apr 09, 2021 | 94.86 | 98.30 | 94.61 | 97.95 | 627,400 | +2.83(+2.98%) |
Apr 08, 2021 | 96.28 | 96.69 | 94.57 | 95.12 | 729,757 | +0.38(+0.40%) |
Apr 07, 2021 | 96.24 | 96.55 | 94.45 | 94.74 | 557,593 | -1.61(-1.67%) |
Apr 06, 2021 | 94.58 | 97.00 | 94.52 | 96.35 | 420,408 | +1.49(+1.57%) |
Apr 05, 2021 | 95.72 | 96.36 | 94.53 | 94.86 | 446,349 | +0.07(+0.07%) |
Apr 01, 2021 | 92.52 | 95.17 | 92.35 | 94.79 | 595,600 | +3.25(+3.55%) |
Mar 31, 2021 | 91.70 | 92.93 | 90.63 | 91.54 | 682,391 | +1.58(+1.76%) |
Mar 30, 2021 | 88.00 | 90.16 | 87.68 | 89.96 | 775,036 | +1.64(+1.86%) |
Mar 29, 2021 | 90.97 | 92.33 | 88.00 | 88.32 | 821,862 | -3.06(-3.35%) |
Mar 26, 2021 | 90.13 | 91.46 | 89.09 | 91.38 | 669,900 | +1.83(+2.04%) |
Mar 25, 2021 | 86.16 | 89.92 | 85.26 | 89.55 | 662,847 | +1.99(+2.27%) |
Mar 24, 2021 | 88.43 | 89.97 | 87.28 | 87.56 | 655,116 | +0.10(+0.11%) |
Mar 23, 2021 | 88.37 | 89.27 | 87.11 | 87.46 | 1,208,120 | -1.69(-1.90%) |
Mar 22, 2021 | 90.58 | 91.50 | 88.35 | 89.15 | 663,153 | -1.29(-1.43%) |
Mar 19, 2021 | 91.45 | 92.65 | 89.68 | 90.44 | 1,494,200 | -0.28(-0.31%) |
Mar 18, 2021 | 94.87 | 95.00 | 90.69 | 90.72 | 1,160,099 | -5.25(-5.47%) |
Mar 17, 2021 | 96.85 | 97.09 | 95.30 | 95.97 | 774,523 | -1.59(-1.63%) |
Mar 16, 2021 | 100.11 | 100.73 | 97.33 | 97.56 | 505,347 | -2.24(-2.24%) |
Mar 15, 2021 | 97.12 | 100.02 | 96.10 | 99.80 | 522,902 | +3.64(+3.79%) |
Mar 12, 2021 | 94.89 | 96.32 | 94.17 | 96.16 | 546,700 | -0.05(-0.05%) |
Mar 11, 2021 | 96.46 | 97.50 | 95.37 | 96.21 | 527,204 | +2.07(+2.20%) |
Mar 10, 2021 | 92.81 | 95.27 | 92.58 | 94.14 | 595,797 | +1.41(+1.52%) |
Mar 09, 2021 | 90.77 | 93.60 | 90.34 | 92.73 | 802,750 | +4.20(+4.74%) |
Mar 08, 2021 | 88.20 | 90.94 | 86.73 | 88.53 | 959,537 | +0.29(+0.33%) |
Mar 05, 2021 | 86.72 | 88.32 | 81.76 | 88.24 | 1,989,700 | +3.09(+3.63%) |
Mar 04, 2021 | 87.23 | 87.33 | 81.97 | 85.15 | 1,187,216 | -2.37(-2.71%) |
Mar 03, 2021 | 92.95 | 93.37 | 87.46 | 87.52 | 721,223 | -5.52(-5.93%) |
Mar 02, 2021 | 93.72 | 94.47 | 91.92 | 93.04 | 676,018 | -0.83(-0.88%) |