Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.11 | 101.11 | 100.80 | 101.07 | 8,383 | +0.52(+0.52%) |
May 27, 2021 | 101.26 | 101.26 | 100.55 | 100.55 | 7,531 | -0.63(-0.62%) |
May 26, 2021 | 101.27 | 101.36 | 101.02 | 101.17 | 9,506 | -0.02(-0.02%) |
May 25, 2021 | 102.49 | 102.49 | 100.95 | 101.19 | 6,653 | -1.19(-1.16%) |
May 24, 2021 | 102.63 | 102.96 | 102.38 | 102.38 | 24,974 | -0.01(-0.01%) |
May 21, 2021 | 101.97 | 102.40 | 101.65 | 102.38 | 17,962 | +0.54(+0.53%) |
May 20, 2021 | 101.18 | 102.39 | 101.18 | 101.84 | 27,099 | +0.65(+0.64%) |
May 19, 2021 | 100.83 | 101.31 | 100.23 | 101.19 | 6,351 | -0.27(-0.26%) |
May 18, 2021 | 101.40 | 101.58 | 101.31 | 101.46 | 6,640 | +0.03(+0.03%) |
May 17, 2021 | 101.94 | 102.08 | 101.43 | 101.43 | 5,942 | -0.76(-0.75%) |
May 14, 2021 | 102.24 | 102.78 | 102.12 | 102.19 | 4,437 | +0.55(+0.54%) |
May 13, 2021 | 99.56 | 101.97 | 99.45 | 101.64 | 10,623 | +1.84(+1.85%) |
May 12, 2021 | 101.42 | 101.59 | 99.80 | 99.80 | 6,717 | -2.13(-2.09%) |
May 11, 2021 | 103.21 | 103.21 | 101.38 | 101.92 | 5,447 | -1.67(-1.61%) |
May 10, 2021 | 103.41 | 104.10 | 102.97 | 103.60 | 10,037 | +1.14(+1.11%) |
May 07, 2021 | 102.90 | 103.00 | 102.46 | 102.46 | 2,272 | +0.35(+0.34%) |
May 06, 2021 | 101.57 | 102.11 | 101.35 | 102.11 | 4,608 | +0.68(+0.67%) |
May 05, 2021 | 101.43 | 103.00 | 100.80 | 101.43 | 5,518 | -1.46(-1.42%) |
May 04, 2021 | 102.95 | 103.07 | 102.33 | 102.89 | 6,658 | -0.17(-0.16%) |
May 03, 2021 | 103.39 | 104.04 | 102.97 | 103.05 | 6,712 | +0.11(+0.10%) |
Apr 30, 2021 | 102.20 | 102.95 | 102.05 | 102.95 | 7,133 | +0.74(+0.72%) |
Apr 29, 2021 | 101.13 | 102.21 | 100.76 | 102.21 | 7,830 | +1.05(+1.03%) |
Apr 28, 2021 | 101.25 | 101.25 | 100.74 | 101.16 | 4,183 | -0.07(-0.07%) |
Apr 27, 2021 | 101.86 | 101.86 | 101.23 | 101.23 | 4,279 | -0.82(-0.80%) |
Apr 26, 2021 | 102.56 | 102.56 | 101.85 | 102.05 | 12,844 | -0.54(-0.53%) |
Apr 23, 2021 | 103.16 | 103.16 | 102.54 | 102.60 | 9,546 | -0.28(-0.28%) |
Apr 22, 2021 | 103.75 | 103.75 | 102.88 | 102.88 | 5,340 | -0.84(-0.81%) |
Apr 21, 2021 | 104.02 | 104.02 | 103.49 | 103.72 | 6,183 | -0.62(-0.59%) |
Apr 20, 2021 | 103.24 | 104.37 | 103.17 | 104.34 | 11,743 | +1.63(+1.59%) |
Apr 19, 2021 | 103.39 | 103.57 | 102.57 | 102.70 | 5,803 | -0.50(-0.48%) |
Apr 16, 2021 | 102.80 | 103.42 | 102.80 | 103.20 | 8,917 | +0.86(+0.84%) |
Apr 15, 2021 | 101.05 | 102.36 | 101.05 | 102.34 | 9,631 | +1.16(+1.15%) |
Apr 14, 2021 | 100.87 | 101.18 | 100.51 | 101.18 | 7,263 | +0.48(+0.47%) |
Apr 13, 2021 | 99.13 | 100.86 | 99.12 | 100.70 | 5,709 | +0.98(+0.98%) |
Apr 12, 2021 | 99.97 | 99.98 | 99.44 | 99.72 | 19,461 | +0.21(+0.21%) |
Apr 09, 2021 | 99.98 | 99.98 | 99.38 | 99.51 | 11,120 | -0.11(-0.11%) |
Apr 08, 2021 | 99.95 | 100.11 | 99.58 | 99.62 | 7,654 | -0.14(-0.14%) |
Apr 07, 2021 | 99.85 | 99.96 | 99.42 | 99.76 | 5,288 | -0.12(-0.12%) |
Apr 06, 2021 | 99.11 | 99.92 | 98.94 | 99.88 | 11,492 | +0.39(+0.39%) |
Apr 05, 2021 | 98.33 | 100.04 | 98.33 | 99.49 | 10,042 | +1.15(+1.17%) |
Apr 01, 2021 | 98.61 | 98.61 | 97.81 | 98.34 | 17,519 | -0.28(-0.28%) |
Mar 31, 2021 | 98.40 | 98.61 | 97.96 | 98.61 | 7,804 | +0.64(+0.66%) |
Mar 30, 2021 | 98.63 | 98.63 | 97.35 | 97.97 | 12,812 | -0.90(-0.91%) |
Mar 29, 2021 | 97.64 | 99.28 | 97.64 | 98.87 | 10,325 | +1.17(+1.20%) |
Mar 26, 2021 | 97.46 | 97.70 | 96.80 | 97.70 | 7,343 | -0.01(-0.01%) |
Mar 25, 2021 | 96.67 | 97.91 | 96.67 | 97.70 | 12,277 | +1.07(+1.11%) |
Mar 24, 2021 | 95.76 | 97.24 | 95.76 | 96.63 | 10,018 | +0.39(+0.40%) |
Mar 23, 2021 | 94.87 | 96.44 | 94.87 | 96.25 | 13,895 | +1.10(+1.16%) |
Mar 22, 2021 | 95.47 | 95.55 | 94.73 | 95.14 | 9,768 | -0.58(-0.60%) |
Mar 19, 2021 | 95.19 | 96.06 | 94.86 | 95.72 | 16,594 | +0.49(+0.51%) |
Mar 18, 2021 | 95.57 | 95.57 | 94.82 | 95.23 | 11,572 | -0.06(-0.07%) |
Mar 17, 2021 | 96.50 | 96.50 | 95.30 | 95.30 | 14,750 | -1.79(-1.85%) |
Mar 16, 2021 | 96.94 | 97.18 | 96.75 | 97.09 | 15,524 | +0.04(+0.04%) |
Mar 15, 2021 | 95.55 | 97.13 | 95.55 | 97.05 | 15,809 | +1.73(+1.82%) |
Mar 12, 2021 | 94.01 | 95.56 | 94.01 | 95.32 | 10,358 | +1.33(+1.42%) |
Mar 11, 2021 | 94.45 | 95.00 | 93.98 | 93.98 | 14,425 | -0.10(-0.11%) |
Mar 10, 2021 | 93.25 | 94.46 | 93.25 | 94.09 | 37,443 | +0.40(+0.43%) |
Mar 09, 2021 | 93.20 | 93.74 | 93.20 | 93.68 | 19,221 | +0.97(+1.04%) |
Mar 08, 2021 | 91.72 | 93.26 | 91.72 | 92.72 | 11,545 | +1.15(+1.25%) |
Mar 05, 2021 | 90.07 | 91.77 | 89.73 | 91.57 | 12,472 | +1.99(+2.22%) |
Mar 04, 2021 | 89.25 | 91.02 | 89.25 | 89.58 | 20,514 | +0.24(+0.26%) |
Mar 03, 2021 | 89.79 | 89.79 | 88.34 | 89.34 | 27,141 | -0.67(-0.74%) |
Mar 02, 2021 | 90.25 | 90.51 | 89.46 | 90.01 | 29,331 | -0.16(-0.17%) |