Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.01 | 99.22 | 98.36 | 98.36 | 69,365 | -0.16(-0.16%) |
May 27, 2021 | 98.32 | 98.81 | 97.57 | 98.52 | 184,339 | +0.27(+0.27%) |
May 26, 2021 | 97.45 | 98.34 | 97.45 | 98.25 | 816,024 | +1.15(+1.18%) |
May 25, 2021 | 97.60 | 97.80 | 96.96 | 97.10 | 70,451 | +0.15(+0.15%) |
May 24, 2021 | 96.57 | 97.18 | 96.18 | 96.95 | 251,062 | +1.10(+1.15%) |
May 21, 2021 | 96.64 | 96.75 | 95.82 | 95.85 | 113,147 | +0.08(+0.08%) |
May 20, 2021 | 94.95 | 96.12 | 94.95 | 95.77 | 111,251 | +1.26(+1.33%) |
May 19, 2021 | 93.87 | 94.74 | 93.28 | 94.51 | 181,517 | -0.51(-0.54%) |
May 18, 2021 | 94.58 | 95.79 | 94.58 | 95.02 | 330,814 | +0.17(+0.18%) |
May 17, 2021 | 94.36 | 94.85 | 93.85 | 94.85 | 148,557 | -0.01(-0.01%) |
May 14, 2021 | 93.44 | 95.14 | 93.34 | 94.86 | 124,922 | +2.06(+2.22%) |
May 13, 2021 | 93.58 | 94.34 | 91.67 | 92.80 | 504,374 | -0.85(-0.91%) |
May 12, 2021 | 94.63 | 95.01 | 93.20 | 93.65 | 506,592 | -2.48(-2.58%) |
May 11, 2021 | 93.56 | 96.13 | 93.43 | 96.13 | 982,461 | +0.72(+0.75%) |
May 10, 2021 | 96.92 | 96.92 | 95.28 | 95.41 | 244,106 | -1.88(-1.93%) |
May 07, 2021 | 96.84 | 98.10 | 96.84 | 97.29 | 335,517 | +0.92(+0.95%) |
May 06, 2021 | 97.29 | 97.30 | 95.43 | 96.37 | 164,106 | -0.95(-0.98%) |
May 05, 2021 | 98.60 | 98.88 | 97.08 | 97.32 | 1,958,801 | -0.87(-0.89%) |
May 04, 2021 | 98.94 | 99.11 | 97.03 | 98.19 | 228,387 | -1.61(-1.61%) |
May 03, 2021 | 101.10 | 101.10 | 99.55 | 99.80 | 204,385 | -0.83(-0.82%) |
Apr 30, 2021 | 100.79 | 101.59 | 100.48 | 100.63 | 2,607,900 | -0.75(-0.74%) |
Apr 29, 2021 | 103.21 | 103.31 | 100.88 | 101.38 | 135,407 | -1.11(-1.08%) |
Apr 28, 2021 | 102.90 | 102.94 | 102.19 | 102.49 | 128,087 | -0.30(-0.29%) |
Apr 27, 2021 | 103.35 | 103.54 | 102.79 | 102.79 | 621,949 | -0.54(-0.52%) |
Apr 26, 2021 | 102.15 | 103.33 | 101.87 | 103.33 | 1,333,708 | +1.50(+1.47%) |
Apr 23, 2021 | 100.46 | 101.88 | 100.46 | 101.83 | 1,569,200 | +1.71(+1.71%) |
Apr 22, 2021 | 100.14 | 101.41 | 99.86 | 100.12 | 133,564 | +0.03(+0.03%) |
Apr 21, 2021 | 98.79 | 100.11 | 97.90 | 100.09 | 125,471 | +1.18(+1.19%) |
Apr 20, 2021 | 99.84 | 99.99 | 98.15 | 98.91 | 87,748 | -1.27(-1.27%) |
Apr 19, 2021 | 100.60 | 101.08 | 99.72 | 100.18 | 149,653 | -1.10(-1.09%) |
Apr 16, 2021 | 101.80 | 101.80 | 100.79 | 101.28 | 345,400 | -0.93(-0.91%) |
Apr 15, 2021 | 101.57 | 102.21 | 101.13 | 102.21 | 504,936 | +0.95(+0.94%) |
Apr 14, 2021 | 101.87 | 102.41 | 100.68 | 101.26 | 347,420 | -0.43(-0.42%) |
Apr 13, 2021 | 100.93 | 101.80 | 100.81 | 101.69 | 337,840 | +0.89(+0.88%) |
Apr 12, 2021 | 100.88 | 100.88 | 99.91 | 100.80 | 240,339 | -0.35(-0.35%) |
Apr 09, 2021 | 100.95 | 101.15 | 100.43 | 101.15 | 538,800 | -0.14(-0.14%) |
Apr 08, 2021 | 100.88 | 101.31 | 100.33 | 101.29 | 536,047 | +1.15(+1.15%) |
Apr 07, 2021 | 101.01 | 101.03 | 99.98 | 100.14 | 836,871 | -0.87(-0.86%) |
Apr 06, 2021 | 99.88 | 101.25 | 99.87 | 101.01 | 831,565 | +1.16(+1.16%) |
Apr 05, 2021 | 100.68 | 100.68 | 99.38 | 99.85 | 386,313 | +0.27(+0.27%) |
Apr 01, 2021 | 99.70 | 100.05 | 99.23 | 99.58 | 309,700 | +1.36(+1.38%) |
Mar 31, 2021 | 97.29 | 98.57 | 97.29 | 98.22 | 278,227 | +1.83(+1.90%) |
Mar 30, 2021 | 95.34 | 96.83 | 95.00 | 96.39 | 253,600 | +0.76(+0.79%) |
Mar 29, 2021 | 96.71 | 97.08 | 95.26 | 95.63 | 213,393 | -0.47(-0.49%) |
Mar 26, 2021 | 96.24 | 97.02 | 95.07 | 96.10 | 313,300 | +0.05(+0.05%) |
Mar 25, 2021 | 94.73 | 96.35 | 94.24 | 96.05 | 396,186 | +0.23(+0.24%) |
Mar 24, 2021 | 99.35 | 99.35 | 95.80 | 95.82 | 326,470 | -2.71(-2.75%) |
Mar 23, 2021 | 100.33 | 100.33 | 98.26 | 98.53 | 188,866 | -1.79(-1.78%) |
Mar 22, 2021 | 100.54 | 100.86 | 99.79 | 100.32 | 233,006 | +0.47(+0.47%) |
Mar 19, 2021 | 99.22 | 100.00 | 98.42 | 99.85 | 202,500 | +0.92(+0.93%) |
Mar 18, 2021 | 100.70 | 101.09 | 98.77 | 98.93 | 760,991 | -3.55(-3.46%) |
Mar 17, 2021 | 101.00 | 102.49 | 100.16 | 102.48 | 134,543 | +0.32(+0.31%) |
Mar 16, 2021 | 103.69 | 103.69 | 101.39 | 102.16 | 101,933 | -1.09(-1.06%) |
Mar 15, 2021 | 102.60 | 103.25 | 101.69 | 103.25 | 337,832 | +0.75(+0.73%) |
Mar 12, 2021 | 101.53 | 102.50 | 101.00 | 102.50 | 174,700 | -0.17(-0.17%) |
Mar 11, 2021 | 101.50 | 102.89 | 101.13 | 102.67 | 124,762 | +2.97(+2.98%) |
Mar 10, 2021 | 101.38 | 101.43 | 99.51 | 99.70 | 417,283 | -0.29(-0.29%) |
Mar 09, 2021 | 98.53 | 100.38 | 98.46 | 99.99 | 925,993 | +3.90(+4.06%) |
Mar 08, 2021 | 98.85 | 99.50 | 96.09 | 96.09 | 421,481 | -3.15(-3.17%) |
Mar 05, 2021 | 100.30 | 100.30 | 94.36 | 99.24 | 320,200 | +0.47(+0.48%) |
Mar 04, 2021 | 101.60 | 101.96 | 97.29 | 98.77 | 491,158 | -3.18(-3.12%) |
Mar 03, 2021 | 104.63 | 104.83 | 101.68 | 101.95 | 383,270 | -2.47(-2.37%) |
Mar 02, 2021 | 106.75 | 106.75 | 104.42 | 104.42 | 133,784 | -1.89(-1.78%) |