Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.19 | 102.88 | 102.19 | 102.88 | 59,257 | +0.38(+0.37%) |
May 27, 2021 | 102.05 | 102.51 | 101.88 | 102.50 | 22,406 | +0.53(+0.52%) |
May 26, 2021 | 102.50 | 102.60 | 101.79 | 101.97 | 40,655 | -0.58(-0.57%) |
May 25, 2021 | 101.27 | 102.55 | 101.26 | 102.55 | 32,815 | +1.06(+1.04%) |
May 24, 2021 | 101.58 | 101.83 | 101.42 | 101.49 | 43,995 | +0.05(+0.05%) |
May 21, 2021 | 102.48 | 102.48 | 100.80 | 101.44 | 33,250 | -0.79(-0.77%) |
May 20, 2021 | 102.17 | 102.56 | 101.94 | 102.23 | 39,750 | +0.23(+0.23%) |
May 19, 2021 | 101.90 | 102.84 | 101.51 | 102.00 | 52,503 | -0.76(-0.74%) |
May 18, 2021 | 102.97 | 103.01 | 102.38 | 102.76 | 29,556 | +0.15(+0.15%) |
May 17, 2021 | 101.46 | 102.84 | 101.46 | 102.61 | 35,059 | +1.28(+1.26%) |
May 14, 2021 | 100.91 | 101.33 | 100.68 | 101.33 | 24,718 | +1.18(+1.18%) |
May 13, 2021 | 99.67 | 100.24 | 99.49 | 100.15 | 37,642 | +0.25(+0.25%) |
May 12, 2021 | 101.05 | 101.30 | 99.80 | 99.90 | 67,710 | -1.63(-1.61%) |
May 11, 2021 | 100.31 | 101.54 | 100.31 | 101.53 | 77,044 | +0.12(+0.12%) |
May 10, 2021 | 102.26 | 102.41 | 101.13 | 101.41 | 42,496 | +0.14(+0.14%) |
May 07, 2021 | 100.53 | 101.42 | 100.42 | 101.27 | 53,342 | +0.59(+0.59%) |
May 06, 2021 | 99.35 | 100.84 | 99.35 | 100.68 | 48,302 | +1.65(+1.67%) |
May 05, 2021 | 98.82 | 99.03 | 98.69 | 99.03 | 80,841 | +0.07(+0.07%) |
May 04, 2021 | 99.87 | 100.30 | 98.24 | 98.96 | 38,389 | -0.64(-0.64%) |
May 03, 2021 | 99.24 | 99.99 | 99.05 | 99.60 | 41,670 | +2.03(+2.08%) |
Apr 30, 2021 | 98.19 | 98.28 | 97.50 | 97.57 | 45,400 | -0.65(-0.66%) |
Apr 29, 2021 | 98.00 | 98.23 | 97.29 | 98.22 | 82,295 | -0.33(-0.33%) |
Apr 28, 2021 | 97.76 | 98.55 | 97.59 | 98.55 | 50,302 | +0.13(+0.13%) |
Apr 27, 2021 | 98.57 | 98.73 | 98.25 | 98.42 | 36,559 | +0.23(+0.23%) |
Apr 26, 2021 | 98.40 | 98.44 | 97.96 | 98.19 | 99,182 | +0.55(+0.56%) |
Apr 23, 2021 | 98.27 | 98.29 | 97.37 | 97.64 | 25,100 | -0.07(-0.07%) |
Apr 22, 2021 | 98.28 | 98.33 | 97.43 | 97.71 | 39,607 | -1.18(-1.19%) |
Apr 21, 2021 | 97.44 | 98.97 | 97.44 | 98.89 | 41,499 | +2.09(+2.16%) |
Apr 20, 2021 | 96.57 | 97.23 | 96.51 | 96.80 | 39,896 | -0.21(-0.22%) |
Apr 19, 2021 | 96.99 | 97.22 | 96.75 | 97.01 | 32,859 | -0.05(-0.05%) |
Apr 16, 2021 | 96.94 | 97.20 | 96.91 | 97.06 | 35,400 | +0.67(+0.70%) |
Apr 15, 2021 | 95.75 | 96.59 | 95.75 | 96.39 | 64,164 | +1.75(+1.85%) |
Apr 14, 2021 | 94.64 | 94.85 | 94.47 | 94.64 | 45,631 | -0.28(-0.29%) |
Apr 13, 2021 | 94.83 | 95.15 | 94.68 | 94.92 | 74,681 | +0.95(+1.01%) |
Apr 12, 2021 | 94.32 | 94.32 | 93.69 | 93.97 | 58,251 | -0.69(-0.73%) |
Apr 09, 2021 | 94.34 | 94.78 | 94.26 | 94.66 | 47,200 | -0.60(-0.63%) |
Apr 08, 2021 | 95.34 | 95.45 | 95.12 | 95.26 | 38,138 | +0.88(+0.93%) |
Apr 07, 2021 | 94.38 | 94.68 | 94.19 | 94.38 | 66,574 | -0.58(-0.61%) |
Apr 06, 2021 | 94.59 | 95.14 | 94.51 | 94.96 | 32,893 | +0.99(+1.06%) |
Apr 05, 2021 | 93.73 | 94.26 | 93.65 | 93.97 | 74,372 | -0.16(-0.18%) |
Apr 01, 2021 | 93.48 | 94.15 | 93.38 | 94.13 | 51,100 | +1.46(+1.58%) |
Mar 31, 2021 | 91.46 | 92.88 | 91.46 | 92.67 | 28,656 | +1.50(+1.65%) |
Mar 30, 2021 | 91.43 | 91.58 | 90.93 | 91.17 | 57,656 | -1.18(-1.28%) |
Mar 29, 2021 | 93.20 | 93.20 | 92.08 | 92.35 | 94,252 | -1.88(-2.00%) |
Mar 26, 2021 | 93.82 | 94.40 | 93.71 | 94.23 | 45,300 | +0.51(+0.54%) |
Mar 25, 2021 | 94.17 | 94.48 | 93.46 | 93.72 | 37,050 | -0.38(-0.40%) |
Mar 24, 2021 | 94.37 | 94.54 | 94.01 | 94.10 | 138,377 | +0.41(+0.44%) |
Mar 23, 2021 | 94.44 | 94.45 | 93.65 | 93.69 | 50,271 | -1.17(-1.23%) |
Mar 22, 2021 | 94.68 | 94.98 | 94.34 | 94.86 | 30,408 | -0.56(-0.59%) |
Mar 19, 2021 | 95.12 | 95.68 | 94.95 | 95.42 | 57,100 | +0.01(+0.01%) |
Mar 18, 2021 | 94.91 | 96.00 | 94.91 | 95.41 | 57,402 | -0.09(-0.09%) |
Mar 17, 2021 | 94.30 | 95.69 | 94.03 | 95.50 | 46,921 | +1.18(+1.25%) |
Mar 16, 2021 | 94.33 | 94.66 | 93.99 | 94.32 | 27,393 | +0.40(+0.43%) |
Mar 15, 2021 | 93.93 | 94.08 | 93.58 | 93.92 | 64,981 | +0.66(+0.71%) |
Mar 12, 2021 | 92.08 | 93.35 | 91.95 | 93.26 | 49,300 | -0.08(-0.09%) |
Mar 11, 2021 | 93.25 | 93.53 | 93.13 | 93.34 | 31,257 | +0.04(+0.05%) |
Mar 10, 2021 | 92.65 | 93.30 | 92.58 | 93.30 | 27,717 | +0.78(+0.84%) |
Mar 09, 2021 | 92.38 | 92.89 | 92.31 | 92.52 | 50,625 | +1.69(+1.86%) |
Mar 08, 2021 | 91.24 | 91.30 | 90.67 | 90.83 | 80,990 | -0.59(-0.65%) |
Mar 05, 2021 | 91.72 | 91.72 | 90.91 | 91.42 | 67,400 | +0.02(+0.02%) |
Mar 04, 2021 | 92.93 | 93.44 | 91.01 | 91.40 | 161,861 | -1.69(-1.82%) |
Mar 03, 2021 | 93.17 | 93.77 | 92.47 | 93.09 | 75,607 | -1.33(-1.41%) |
Mar 02, 2021 | 93.81 | 94.79 | 93.50 | 94.42 | 56,540 | +0.56(+0.60%) |