Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.78 | 99.04 | 98.08 | 99.02 | 20,231 | +0.34(+0.34%) |
May 27, 2021 | 98.40 | 98.70 | 98.04 | 98.68 | 44,244 | +1.72(+1.78%) |
May 26, 2021 | 95.58 | 97.02 | 95.58 | 96.96 | 12,178 | +1.14(+1.19%) |
May 25, 2021 | 96.98 | 97.00 | 95.80 | 95.82 | 37,354 | -0.89(-0.92%) |
May 24, 2021 | 96.84 | 96.84 | 96.05 | 96.70 | 71,883 | +0.80(+0.83%) |
May 21, 2021 | 96.38 | 97.26 | 95.73 | 95.91 | 14,754 | +0.46(+0.48%) |
May 20, 2021 | 95.55 | 96.18 | 94.71 | 95.44 | 14,142 | +0.33(+0.35%) |
May 19, 2021 | 94.60 | 95.15 | 93.54 | 95.11 | 16,428 | -1.60(-1.66%) |
May 18, 2021 | 97.85 | 97.92 | 96.59 | 96.71 | 16,199 | -0.97(-1.00%) |
May 17, 2021 | 97.82 | 97.82 | 96.54 | 97.69 | 34,310 | -0.67(-0.68%) |
May 14, 2021 | 96.62 | 98.43 | 96.62 | 98.36 | 12,498 | +2.81(+2.94%) |
May 13, 2021 | 94.76 | 96.32 | 94.31 | 95.55 | 20,150 | +1.38(+1.47%) |
May 12, 2021 | 97.49 | 98.31 | 94.13 | 94.17 | 47,421 | -4.61(-4.67%) |
May 11, 2021 | 97.53 | 99.13 | 96.89 | 98.78 | 121,009 | -1.43(-1.42%) |
May 10, 2021 | 101.86 | 102.33 | 100.16 | 100.21 | 16,683 | -1.56(-1.54%) |
May 07, 2021 | 100.86 | 102.16 | 100.20 | 101.77 | 35,645 | +1.18(+1.17%) |
May 06, 2021 | 100.30 | 101.24 | 99.23 | 100.59 | 85,965 | +0.22(+0.22%) |
May 05, 2021 | 100.94 | 101.33 | 99.63 | 100.37 | 13,683 | -0.03(-0.03%) |
May 04, 2021 | 100.35 | 100.42 | 98.61 | 100.40 | 31,280 | -0.91(-0.89%) |
May 03, 2021 | 101.09 | 102.35 | 100.98 | 101.31 | 55,521 | +0.33(+0.32%) |
Apr 30, 2021 | 101.95 | 102.14 | 100.93 | 100.98 | 14,533 | -1.05(-1.03%) |
Apr 29, 2021 | 103.46 | 103.46 | 101.22 | 102.04 | 17,277 | -0.39(-0.39%) |
Apr 28, 2021 | 102.49 | 102.65 | 102.02 | 102.43 | 27,244 | +0.17(+0.17%) |
Apr 27, 2021 | 102.08 | 102.54 | 101.60 | 102.26 | 25,365 | +0.45(+0.44%) |
Apr 26, 2021 | 101.33 | 102.09 | 101.30 | 101.81 | 17,161 | +1.25(+1.25%) |
Apr 23, 2021 | 99.08 | 100.94 | 98.59 | 100.56 | 25,915 | +1.97(+2.00%) |
Apr 22, 2021 | 98.79 | 100.49 | 98.37 | 98.59 | 23,298 | -0.03(-0.03%) |
Apr 21, 2021 | 95.99 | 98.65 | 95.44 | 98.62 | 79,135 | +2.74(+2.86%) |
Apr 20, 2021 | 97.80 | 97.80 | 95.09 | 95.88 | 61,719 | -2.12(-2.16%) |
Apr 19, 2021 | 99.57 | 99.57 | 97.29 | 98.00 | 18,876 | -1.89(-1.90%) |
Apr 16, 2021 | 99.68 | 100.28 | 99.43 | 99.89 | 22,866 | +0.15(+0.15%) |
Apr 15, 2021 | 101.02 | 101.02 | 98.81 | 99.74 | 97,341 | -0.15(-0.15%) |
Apr 14, 2021 | 101.44 | 101.51 | 99.81 | 99.89 | 22,500 | -0.80(-0.80%) |
Apr 13, 2021 | 101.48 | 101.48 | 99.90 | 100.69 | 29,212 | -0.75(-0.74%) |
Apr 12, 2021 | 102.50 | 102.50 | 100.96 | 101.44 | 57,949 | +0.04(+0.04%) |
Apr 09, 2021 | 101.57 | 101.57 | 100.46 | 101.41 | 16,972 | +0.66(+0.65%) |
Apr 08, 2021 | 100.66 | 101.06 | 99.59 | 100.75 | 35,149 | +1.12(+1.13%) |
Apr 07, 2021 | 102.12 | 102.12 | 99.58 | 99.63 | 78,880 | -2.59(-2.53%) |
Apr 06, 2021 | 103.40 | 103.75 | 102.14 | 102.21 | 51,474 | -0.68(-0.66%) |
Apr 05, 2021 | 104.09 | 104.09 | 101.95 | 102.89 | 89,755 | +1.28(+1.26%) |
Apr 01, 2021 | 102.00 | 102.00 | 101.06 | 101.61 | 32,521 | +1.00(+1.00%) |
Mar 31, 2021 | 99.90 | 101.22 | 99.80 | 100.61 | 37,780 | +0.98(+0.99%) |
Mar 30, 2021 | 97.70 | 99.63 | 97.10 | 99.63 | 15,516 | +2.57(+2.65%) |
Mar 29, 2021 | 98.34 | 98.89 | 96.74 | 97.06 | 38,036 | -2.15(-2.17%) |
Mar 26, 2021 | 97.62 | 99.21 | 97.17 | 99.21 | 25,102 | +2.49(+2.57%) |
Mar 25, 2021 | 94.23 | 97.02 | 93.35 | 96.72 | 33,256 | +1.38(+1.44%) |
Mar 24, 2021 | 98.05 | 98.16 | 95.35 | 95.35 | 22,666 | -1.18(-1.22%) |
Mar 23, 2021 | 99.38 | 99.38 | 96.11 | 96.53 | 57,419 | -2.93(-2.95%) |
Mar 22, 2021 | 100.42 | 100.42 | 98.65 | 99.46 | 10,118 | -0.25(-0.25%) |
Mar 19, 2021 | 99.94 | 99.96 | 97.90 | 99.70 | 18,598 | +0.34(+0.35%) |
Mar 18, 2021 | 101.86 | 102.05 | 99.33 | 99.36 | 12,988 | -2.60(-2.55%) |
Mar 17, 2021 | 100.42 | 102.25 | 99.40 | 101.96 | 32,785 | +0.30(+0.30%) |
Mar 16, 2021 | 104.59 | 104.59 | 101.56 | 101.65 | 28,823 | -2.81(-2.69%) |
Mar 15, 2021 | 105.15 | 105.15 | 103.38 | 104.47 | 31,791 | +0.36(+0.35%) |
Mar 12, 2021 | 102.78 | 104.10 | 102.78 | 104.10 | 21,240 | +0.48(+0.47%) |
Mar 11, 2021 | 105.09 | 105.09 | 101.64 | 103.62 | 47,565 | +3.11(+3.09%) |
Mar 10, 2021 | 101.16 | 101.39 | 99.98 | 100.51 | 74,227 | +1.80(+1.82%) |
Mar 09, 2021 | 98.33 | 99.52 | 97.32 | 98.71 | 35,606 | +2.44(+2.53%) |
Mar 08, 2021 | 97.59 | 98.28 | 96.23 | 96.27 | 161,012 | -0.09(-0.09%) |
Mar 05, 2021 | 96.41 | 96.70 | 91.05 | 96.36 | 42,582 | +1.27(+1.33%) |
Mar 04, 2021 | 99.16 | 99.22 | 92.96 | 95.09 | 78,090 | -3.59(-3.64%) |
Mar 03, 2021 | 101.53 | 101.53 | 98.68 | 98.68 | 61,917 | -2.07(-2.05%) |
Mar 02, 2021 | 104.84 | 104.84 | 100.75 | 100.75 | 107,262 | -2.14(-2.08%) |