Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.83 | 99.26 | 98.24 | 98.35 | 431,203 | +0.04(+0.04%) |
May 27, 2021 | 97.95 | 98.53 | 97.25 | 98.31 | 556,769 | +1.14(+1.17%) |
May 26, 2021 | 97.23 | 98.21 | 97.17 | 97.18 | 583,177 | +0.07(+0.07%) |
May 25, 2021 | 97.27 | 97.54 | 96.68 | 97.11 | 924,752 | +1.55(+1.62%) |
May 24, 2021 | 95.62 | 95.78 | 95.35 | 95.56 | 384,760 | +0.39(+0.42%) |
May 21, 2021 | 96.09 | 96.21 | 95.14 | 95.16 | 498,234 | -0.51(-0.54%) |
May 20, 2021 | 94.78 | 96.07 | 94.78 | 95.68 | 524,674 | +1.57(+1.67%) |
May 19, 2021 | 93.34 | 94.18 | 92.65 | 94.11 | 541,199 | +0.31(+0.33%) |
May 18, 2021 | 92.97 | 94.88 | 92.97 | 93.80 | 923,612 | +1.07(+1.15%) |
May 17, 2021 | 93.08 | 93.44 | 92.29 | 92.73 | 671,295 | -0.23(-0.24%) |
May 14, 2021 | 92.49 | 93.11 | 91.94 | 92.96 | 705,646 | +1.17(+1.27%) |
May 13, 2021 | 91.02 | 92.18 | 90.59 | 91.80 | 1,258,055 | -0.08(-0.09%) |
May 12, 2021 | 93.94 | 94.11 | 91.67 | 91.88 | 1,112,505 | -2.96(-3.12%) |
May 11, 2021 | 93.66 | 95.01 | 93.24 | 94.84 | 988,693 | -1.33(-1.39%) |
May 10, 2021 | 98.00 | 98.23 | 95.98 | 96.17 | 1,058,544 | +0.36(+0.37%) |
May 07, 2021 | 95.78 | 96.71 | 95.52 | 95.82 | 894,748 | -0.70(-0.73%) |
May 06, 2021 | 96.94 | 97.03 | 95.84 | 96.52 | 835,854 | +0.12(+0.12%) |
May 05, 2021 | 96.46 | 96.83 | 95.99 | 96.40 | 982,440 | +0.83(+0.87%) |
May 04, 2021 | 97.67 | 97.98 | 95.27 | 95.57 | 1,395,947 | -2.55(-2.60%) |
May 03, 2021 | 99.70 | 99.91 | 97.41 | 98.12 | 1,039,849 | -0.78(-0.79%) |
Apr 30, 2021 | 100.05 | 101.01 | 98.74 | 98.90 | 1,094,309 | -4.63(-4.47%) |
Apr 29, 2021 | 104.09 | 104.16 | 102.80 | 103.53 | 920,155 | +0.36(+0.35%) |
Apr 28, 2021 | 105.06 | 105.08 | 101.83 | 103.17 | 1,756,977 | -2.15(-2.04%) |
Apr 27, 2021 | 105.16 | 106.34 | 104.03 | 105.32 | 1,578,828 | -2.22(-2.07%) |
Apr 26, 2021 | 107.62 | 108.32 | 107.48 | 107.55 | 543,360 | -1.01(-0.93%) |
Apr 23, 2021 | 108.41 | 108.94 | 108.01 | 108.55 | 433,875 | +0.99(+0.92%) |
Apr 22, 2021 | 107.65 | 108.66 | 107.17 | 107.56 | 917,449 | +0.49(+0.46%) |
Apr 21, 2021 | 105.88 | 107.22 | 105.35 | 107.07 | 566,376 | -0.17(-0.16%) |
Apr 20, 2021 | 108.27 | 108.71 | 106.64 | 107.24 | 495,465 | -1.35(-1.25%) |
Apr 19, 2021 | 109.65 | 109.84 | 108.03 | 108.59 | 419,158 | -1.11(-1.01%) |
Apr 16, 2021 | 110.24 | 110.26 | 109.31 | 109.70 | 650,610 | -1.65(-1.48%) |
Apr 15, 2021 | 111.33 | 112.07 | 110.70 | 111.35 | 514,739 | +0.98(+0.89%) |
Apr 14, 2021 | 111.07 | 111.39 | 110.30 | 110.37 | 416,062 | -0.10(-0.09%) |
Apr 13, 2021 | 110.57 | 110.94 | 110.06 | 110.47 | 541,711 | +0.48(+0.44%) |
Apr 12, 2021 | 110.08 | 110.88 | 109.73 | 109.98 | 450,481 | -0.40(-0.36%) |
Apr 09, 2021 | 110.10 | 110.65 | 109.11 | 110.38 | 833,923 | +1.95(+1.79%) |
Apr 08, 2021 | 107.92 | 108.57 | 107.62 | 108.43 | 569,787 | -1.03(-0.94%) |
Apr 07, 2021 | 109.16 | 109.94 | 108.26 | 109.46 | 495,594 | +0.95(+0.87%) |
Apr 06, 2021 | 108.73 | 108.89 | 107.95 | 108.51 | 445,015 | -1.47(-1.34%) |
Apr 05, 2021 | 109.40 | 110.43 | 108.43 | 109.98 | 843,173 | +4.47(+4.24%) |