Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.51 | 99.55 | 97.51 | 98.86 | 6,166,017 | +1.55(+1.59%) |
May 27, 2021 | 95.96 | 97.49 | 95.33 | 97.31 | 4,961,212 | +2.67(+2.82%) |
May 26, 2021 | 92.75 | 94.77 | 92.44 | 94.64 | 4,326,566 | +2.09(+2.26%) |
May 25, 2021 | 90.86 | 93.14 | 90.86 | 92.55 | 7,036,862 | +2.42(+2.69%) |
May 24, 2021 | 91.60 | 92.05 | 89.13 | 90.13 | 3,184,040 | -1.46(-1.59%) |
May 21, 2021 | 93.96 | 94.01 | 91.29 | 91.58 | 4,841,126 | -1.84(-1.97%) |
May 20, 2021 | 93.62 | 94.24 | 92.79 | 93.43 | 4,117,589 | -0.02(-0.02%) |
May 19, 2021 | 94.40 | 94.70 | 93.10 | 93.45 | 2,341,900 | -1.78(-1.87%) |
May 18, 2021 | 95.41 | 96.40 | 94.36 | 95.23 | 3,455,830 | -0.06(-0.06%) |
May 17, 2021 | 94.15 | 96.73 | 92.95 | 95.29 | 6,417,706 | +1.04(+1.10%) |
May 14, 2021 | 97.10 | 97.13 | 93.49 | 94.25 | 5,518,957 | -3.27(-3.35%) |
May 13, 2021 | 97.44 | 98.46 | 97.35 | 97.52 | 1,891,037 | +0.25(+0.26%) |
May 12, 2021 | 98.27 | 98.77 | 97.25 | 97.27 | 969,954 | -1.50(-1.52%) |
May 11, 2021 | 98.74 | 99.25 | 97.96 | 98.77 | 1,205,905 | -0.61(-0.62%) |
May 10, 2021 | 99.12 | 100.66 | 98.78 | 99.38 | 1,309,052 | +0.71(+0.72%) |
May 07, 2021 | 97.18 | 98.74 | 96.02 | 98.67 | 1,282,325 | +1.89(+1.95%) |
May 06, 2021 | 96.98 | 97.20 | 96.04 | 96.78 | 1,026,149 | +0.24(+0.25%) |
May 05, 2021 | 96.37 | 97.02 | 95.68 | 96.55 | 1,273,571 | +1.08(+1.13%) |
May 04, 2021 | 96.05 | 96.05 | 95.04 | 95.47 | 855,335 | -0.35(-0.37%) |
May 03, 2021 | 95.34 | 96.86 | 95.14 | 95.82 | 1,491,444 | +1.28(+1.36%) |
Apr 30, 2021 | 94.95 | 95.09 | 94.08 | 94.53 | 1,552,322 | -0.57(-0.60%) |
Apr 29, 2021 | 96.70 | 96.82 | 95.01 | 95.11 | 1,439,012 | -0.61(-0.63%) |
Apr 28, 2021 | 94.75 | 95.97 | 94.51 | 95.71 | 3,038,102 | +0.87(+0.92%) |
Apr 27, 2021 | 96.36 | 96.92 | 94.81 | 94.84 | 2,607,413 | -1.28(-1.33%) |
Apr 26, 2021 | 95.81 | 96.69 | 94.87 | 96.12 | 1,873,936 | +0.53(+0.55%) |
Apr 23, 2021 | 96.63 | 100.76 | 95.37 | 95.60 | 2,755,850 | -0.92(-0.96%) |
Apr 22, 2021 | 97.16 | 97.92 | 95.80 | 96.52 | 2,820,256 | -0.93(-0.96%) |
Apr 21, 2021 | 97.20 | 98.92 | 96.91 | 97.45 | 2,746,843 | +0.72(+0.74%) |
Apr 20, 2021 | 96.24 | 98.16 | 95.11 | 96.73 | 6,934,330 | -7.01(-6.76%) |
Apr 19, 2021 | 104.08 | 105.04 | 103.61 | 103.74 | 750,309 | -0.56(-0.54%) |
Apr 16, 2021 | 103.35 | 104.35 | 103.07 | 104.30 | 936,722 | +1.18(+1.14%) |
Apr 15, 2021 | 103.11 | 103.56 | 102.92 | 103.12 | 550,089 | +0.41(+0.40%) |
Apr 14, 2021 | 102.83 | 103.11 | 102.48 | 102.71 | 409,376 | -0.10(-0.09%) |
Apr 13, 2021 | 102.78 | 102.89 | 101.83 | 102.81 | 839,887 | +0.05(+0.05%) |
Apr 12, 2021 | 102.82 | 103.43 | 102.40 | 102.75 | 682,824 | -0.43(-0.42%) |
Apr 09, 2021 | 102.16 | 103.19 | 101.94 | 103.19 | 838,563 | +1.23(+1.21%) |
Apr 08, 2021 | 102.71 | 102.71 | 101.76 | 101.95 | 638,878 | -0.44(-0.43%) |
Apr 07, 2021 | 102.49 | 102.66 | 101.81 | 102.39 | 502,812 | -0.06(-0.06%) |
Apr 06, 2021 | 103.80 | 103.98 | 102.24 | 102.46 | 585,042 | -1.37(-1.32%) |
Apr 05, 2021 | 103.83 | 104.62 | 103.59 | 103.83 | 745,430 | +0.41(+0.40%) |
Apr 01, 2021 | 102.37 | 103.55 | 102.00 | 103.41 | 831,845 | +1.56(+1.53%) |
Mar 31, 2021 | 102.43 | 103.15 | 101.65 | 101.85 | 1,455,173 | +0.00(+0.00%) |
Mar 30, 2021 | 102.29 | 102.57 | 101.27 | 101.85 | 1,158,232 | -0.69(-0.67%) |
Mar 29, 2021 | 102.51 | 103.17 | 101.62 | 102.53 | 1,071,242 | -0.07(-0.07%) |
Mar 26, 2021 | 102.80 | 102.83 | 101.72 | 102.61 | 1,120,742 | +0.58(+0.57%) |
Mar 25, 2021 | 101.79 | 102.52 | 100.93 | 102.03 | 731,853 | -0.06(-0.06%) |
Mar 24, 2021 | 100.30 | 102.70 | 100.14 | 102.09 | 1,379,074 | +2.10(+2.10%) |
Mar 23, 2021 | 99.18 | 100.74 | 98.96 | 99.99 | 1,409,584 | +0.61(+0.62%) |
Mar 22, 2021 | 102.57 | 102.89 | 99.28 | 99.37 | 2,348,868 | -3.21(-3.13%) |
Mar 19, 2021 | 103.62 | 104.02 | 101.91 | 102.59 | 833,097 | -1.14(-1.10%) |
Mar 18, 2021 | 103.49 | 104.81 | 103.09 | 103.73 | 954,129 | +0.05(+0.05%) |
Mar 17, 2021 | 103.39 | 104.16 | 102.95 | 103.68 | 1,123,502 | +0.44(+0.43%) |
Mar 16, 2021 | 102.13 | 103.69 | 101.79 | 103.24 | 1,415,246 | +0.76(+0.75%) |
Mar 15, 2021 | 101.49 | 102.53 | 100.30 | 102.47 | 1,348,535 | +0.88(+0.86%) |
Mar 12, 2021 | 101.53 | 101.61 | 100.30 | 101.59 | 730,611 | +0.37(+0.36%) |
Mar 11, 2021 | 101.33 | 101.99 | 100.86 | 101.23 | 855,591 | +0.75(+0.74%) |
Mar 10, 2021 | 99.87 | 101.36 | 99.51 | 100.48 | 891,056 | +1.32(+1.33%) |
Mar 09, 2021 | 99.65 | 100.68 | 99.13 | 99.16 | 1,894,604 | +0.59(+0.60%) |
Mar 08, 2021 | 97.83 | 99.92 | 97.73 | 98.57 | 905,120 | +0.85(+0.87%) |
Mar 05, 2021 | 95.70 | 97.86 | 94.92 | 97.72 | 1,769,826 | +2.96(+3.12%) |
Mar 04, 2021 | 96.74 | 97.44 | 94.44 | 94.76 | 1,548,713 | -2.17(-2.24%) |
Mar 03, 2021 | 97.36 | 97.49 | 96.30 | 96.94 | 1,253,894 | -0.42(-0.43%) |
Mar 02, 2021 | 97.62 | 98.54 | 96.84 | 97.36 | 1,311,634 | +0.04(+0.04%) |