Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.87 | 101.88 | 101.55 | 101.55 | 16,882 | +0.03(+0.03%) |
May 27, 2021 | 101.55 | 101.66 | 101.37 | 101.53 | 24,968 | +0.25(+0.25%) |
May 26, 2021 | 101.26 | 101.39 | 101.00 | 101.28 | 23,784 | +0.28(+0.28%) |
May 25, 2021 | 101.53 | 101.59 | 100.89 | 100.99 | 36,242 | -0.25(-0.25%) |
May 24, 2021 | 100.78 | 101.49 | 100.78 | 101.25 | 17,812 | +1.00(+1.00%) |
May 21, 2021 | 100.80 | 101.03 | 100.19 | 100.25 | 32,293 | +0.02(+0.02%) |
May 20, 2021 | 99.32 | 100.43 | 99.32 | 100.23 | 23,506 | +1.07(+1.08%) |
May 19, 2021 | 98.15 | 99.19 | 97.85 | 99.16 | 37,720 | -0.34(-0.34%) |
May 18, 2021 | 100.39 | 100.47 | 99.44 | 99.50 | 18,450 | -0.74(-0.74%) |
May 17, 2021 | 100.05 | 100.24 | 99.71 | 100.24 | 27,404 | -0.31(-0.31%) |
May 14, 2021 | 99.69 | 100.71 | 99.69 | 100.54 | 72,073 | +1.60(+1.61%) |
May 13, 2021 | 98.22 | 99.38 | 98.22 | 98.95 | 94,773 | +1.14(+1.17%) |
May 12, 2021 | 99.18 | 99.55 | 97.68 | 97.80 | 105,371 | -2.26(-2.25%) |
May 11, 2021 | 99.52 | 100.21 | 99.04 | 100.06 | 58,258 | -0.75(-0.74%) |
May 10, 2021 | 101.98 | 102.03 | 100.80 | 100.80 | 132,753 | -1.13(-1.11%) |
May 07, 2021 | 101.46 | 102.06 | 101.46 | 101.94 | 37,491 | +0.89(+0.88%) |
May 06, 2021 | 100.49 | 101.11 | 99.88 | 101.05 | 56,503 | +0.59(+0.58%) |
May 05, 2021 | 100.95 | 101.00 | 100.32 | 100.46 | 29,537 | -0.04(-0.04%) |
May 04, 2021 | 100.68 | 100.78 | 99.61 | 100.50 | 81,819 | -0.81(-0.80%) |
May 03, 2021 | 101.75 | 101.75 | 101.24 | 101.30 | 29,127 | +0.18(+0.18%) |
Apr 30, 2021 | 101.28 | 101.51 | 100.97 | 101.12 | 51,996 | -0.72(-0.71%) |
Apr 29, 2021 | 102.22 | 102.22 | 101.03 | 101.84 | 45,870 | +0.44(+0.44%) |
Apr 28, 2021 | 101.60 | 101.73 | 101.30 | 101.40 | 49,698 | -0.05(-0.05%) |
Apr 27, 2021 | 101.58 | 101.62 | 101.19 | 101.45 | 59,022 | +0.06(+0.06%) |
Apr 26, 2021 | 101.41 | 101.59 | 101.34 | 101.39 | 24,196 | +0.22(+0.22%) |
Apr 23, 2021 | 100.19 | 101.44 | 100.15 | 101.17 | 36,397 | +1.16(+1.16%) |
Apr 22, 2021 | 100.75 | 101.07 | 99.72 | 100.01 | 71,844 | -0.76(-0.75%) |
Apr 21, 2021 | 99.58 | 100.83 | 99.58 | 100.77 | 29,585 | +0.95(+0.96%) |
Apr 20, 2021 | 100.37 | 100.49 | 99.41 | 99.81 | 68,367 | -0.78(-0.78%) |
Apr 19, 2021 | 101.07 | 101.07 | 100.30 | 100.59 | 102,038 | -0.56(-0.55%) |
Apr 16, 2021 | 101.26 | 101.32 | 100.81 | 101.15 | 165,454 | +0.26(+0.26%) |
Apr 15, 2021 | 100.47 | 100.94 | 100.37 | 100.89 | 69,578 | +1.15(+1.16%) |
Apr 14, 2021 | 100.22 | 100.44 | 99.68 | 99.74 | 45,334 | -0.40(-0.40%) |
Apr 13, 2021 | 99.84 | 100.28 | 99.77 | 100.14 | 49,567 | +0.36(+0.36%) |
Apr 12, 2021 | 99.63 | 99.79 | 99.38 | 99.78 | 45,601 | +0.12(+0.13%) |
Apr 09, 2021 | 99.05 | 99.69 | 98.96 | 99.66 | 86,210 | +0.63(+0.64%) |
Apr 08, 2021 | 98.86 | 99.03 | 98.60 | 99.03 | 72,501 | +0.53(+0.54%) |
Apr 07, 2021 | 98.47 | 98.64 | 98.29 | 98.50 | 38,048 | +0.05(+0.05%) |
Apr 06, 2021 | 98.38 | 98.72 | 98.26 | 98.45 | 37,512 | +0.00(+0.00%) |
Apr 05, 2021 | 97.67 | 98.51 | 97.67 | 98.45 | 183,498 | +1.28(+1.32%) |
Apr 01, 2021 | 96.59 | 97.17 | 96.59 | 97.17 | 129,992 | +1.14(+1.19%) |
Mar 31, 2021 | 95.91 | 96.48 | 95.84 | 96.03 | 46,026 | +0.53(+0.55%) |
Mar 30, 2021 | 95.34 | 95.71 | 95.06 | 95.50 | 51,454 | -0.14(-0.15%) |
Mar 29, 2021 | 95.63 | 95.93 | 95.06 | 95.64 | 88,082 | -0.24(-0.25%) |
Mar 26, 2021 | 94.67 | 95.88 | 94.52 | 95.88 | 28,494 | +1.47(+1.56%) |
Mar 25, 2021 | 93.42 | 94.57 | 92.94 | 94.41 | 43,160 | +0.59(+0.63%) |
Mar 24, 2021 | 94.88 | 95.21 | 93.82 | 93.82 | 35,728 | -0.65(-0.69%) |
Mar 23, 2021 | 95.24 | 95.44 | 94.32 | 94.47 | 27,565 | -0.90(-0.94%) |
Mar 22, 2021 | 94.78 | 95.75 | 94.78 | 95.37 | 65,141 | +0.59(+0.63%) |
Mar 19, 2021 | 94.92 | 95.16 | 94.10 | 94.78 | 44,230 | +0.04(+0.04%) |
Mar 18, 2021 | 95.75 | 96.11 | 94.64 | 94.74 | 38,918 | -1.54(-1.60%) |
Mar 17, 2021 | 95.65 | 96.56 | 95.32 | 96.28 | 21,436 | +0.22(+0.23%) |
Mar 16, 2021 | 96.50 | 96.53 | 95.74 | 96.06 | 39,645 | -0.18(-0.19%) |
Mar 15, 2021 | 95.80 | 96.27 | 95.19 | 96.24 | 62,341 | +0.68(+0.71%) |
Mar 12, 2021 | 94.86 | 95.59 | 94.82 | 95.56 | 58,730 | +0.13(+0.14%) |
Mar 11, 2021 | 95.08 | 95.78 | 94.86 | 95.43 | 50,462 | +1.15(+1.22%) |
Mar 10, 2021 | 94.46 | 94.65 | 94.04 | 94.28 | 46,734 | +0.55(+0.58%) |
Mar 09, 2021 | 93.51 | 94.30 | 93.31 | 93.73 | 29,392 | +1.48(+1.60%) |
Mar 08, 2021 | 92.95 | 93.67 | 92.20 | 92.26 | 283,571 | -0.54(-0.58%) |
Mar 05, 2021 | 92.22 | 92.98 | 90.04 | 92.79 | 37,241 | +1.73(+1.91%) |
Mar 04, 2021 | 92.25 | 92.93 | 89.99 | 91.06 | 114,973 | -1.46(-1.57%) |
Mar 03, 2021 | 93.84 | 93.96 | 92.52 | 92.52 | 40,752 | -1.34(-1.43%) |
Mar 02, 2021 | 94.97 | 94.97 | 93.86 | 93.86 | 68,915 | -0.86(-0.91%) |