Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.28 | 94.36 | 93.24 | 94.14 | 134,886 | +0.29(+0.31%) |
May 27, 2021 | 93.95 | 94.01 | 93.13 | 93.85 | 122,405 | +0.93(+1.00%) |
May 26, 2021 | 92.29 | 93.41 | 92.29 | 92.92 | 91,765 | +0.49(+0.53%) |
May 25, 2021 | 94.43 | 94.47 | 92.39 | 92.43 | 122,246 | -2.06(-2.18%) |
May 24, 2021 | 95.27 | 95.48 | 94.24 | 94.49 | 122,228 | -0.83(-0.87%) |
May 21, 2021 | 96.12 | 96.64 | 94.56 | 95.31 | 99,223 | +0.11(+0.11%) |
May 20, 2021 | 94.12 | 95.47 | 94.12 | 95.21 | 107,157 | +0.70(+0.74%) |
May 19, 2021 | 93.80 | 94.60 | 92.79 | 94.50 | 103,164 | -0.17(-0.18%) |
May 18, 2021 | 96.48 | 96.48 | 94.68 | 94.67 | 212,092 | -2.16(-2.23%) |
May 17, 2021 | 96.71 | 97.38 | 95.87 | 96.84 | 109,074 | -0.62(-0.64%) |
May 14, 2021 | 98.18 | 98.18 | 96.75 | 97.46 | 120,049 | -0.35(-0.35%) |
May 13, 2021 | 94.01 | 98.39 | 94.00 | 97.81 | 176,639 | +3.80(+4.04%) |
May 12, 2021 | 95.86 | 96.30 | 93.85 | 94.00 | 166,937 | -2.43(-2.52%) |
May 11, 2021 | 98.24 | 98.24 | 96.31 | 96.44 | 123,667 | -2.32(-2.35%) |
May 10, 2021 | 100.91 | 101.31 | 98.69 | 98.76 | 92,314 | -2.08(-2.07%) |
May 07, 2021 | 99.97 | 101.06 | 99.33 | 100.84 | 92,401 | +0.21(+0.21%) |
May 06, 2021 | 99.04 | 100.63 | 99.04 | 100.63 | 99,326 | +1.22(+1.23%) |
May 05, 2021 | 99.56 | 100.57 | 97.67 | 99.41 | 158,612 | -1.24(-1.23%) |
May 04, 2021 | 100.16 | 101.42 | 99.78 | 100.65 | 106,491 | +0.18(+0.18%) |
May 03, 2021 | 100.16 | 101.95 | 99.77 | 100.47 | 139,872 | +1.23(+1.24%) |
Apr 30, 2021 | 99.44 | 100.10 | 98.88 | 99.24 | 188,462 | -0.79(-0.79%) |
Apr 29, 2021 | 99.70 | 100.68 | 99.03 | 100.03 | 164,574 | +0.79(+0.80%) |
Apr 28, 2021 | 101.28 | 101.28 | 98.64 | 99.24 | 139,153 | -1.82(-1.80%) |
Apr 27, 2021 | 101.39 | 102.08 | 100.86 | 101.06 | 183,847 | -0.24(-0.24%) |
Apr 26, 2021 | 102.32 | 104.07 | 101.26 | 101.30 | 208,999 | -0.20(-0.19%) |
Apr 23, 2021 | 101.37 | 103.51 | 101.35 | 101.49 | 211,486 | +0.50(+0.49%) |
Apr 22, 2021 | 104.92 | 104.92 | 100.84 | 100.99 | 280,933 | -3.15(-3.03%) |
Apr 21, 2021 | 102.08 | 104.48 | 101.72 | 104.15 | 175,207 | +2.36(+2.32%) |
Apr 20, 2021 | 101.88 | 102.62 | 101.40 | 101.79 | 96,226 | -0.41(-0.40%) |
Apr 19, 2021 | 101.92 | 102.50 | 100.78 | 102.20 | 113,963 | -0.27(-0.26%) |
Apr 16, 2021 | 103.15 | 103.15 | 101.81 | 102.46 | 124,443 | +0.31(+0.30%) |
Apr 15, 2021 | 102.93 | 102.93 | 101.28 | 102.15 | 81,232 | +0.15(+0.15%) |
Apr 14, 2021 | 100.84 | 102.51 | 100.51 | 102.00 | 71,271 | +1.11(+1.10%) |
Apr 13, 2021 | 102.60 | 103.02 | 100.15 | 100.89 | 102,569 | -1.68(-1.64%) |
Apr 12, 2021 | 102.11 | 102.93 | 101.07 | 102.57 | 109,467 | +0.46(+0.45%) |
Apr 09, 2021 | 102.23 | 102.31 | 100.90 | 102.11 | 95,017 | +0.79(+0.78%) |
Apr 08, 2021 | 100.85 | 103.09 | 100.58 | 101.31 | 124,971 | +0.18(+0.18%) |
Apr 07, 2021 | 102.90 | 102.90 | 100.97 | 101.14 | 88,113 | -1.35(-1.32%) |
Apr 06, 2021 | 102.18 | 103.38 | 102.11 | 102.49 | 88,002 | -0.04(-0.04%) |
Apr 05, 2021 | 101.50 | 102.64 | 100.94 | 102.53 | 101,362 | +1.56(+1.54%) |
Apr 01, 2021 | 98.90 | 101.02 | 98.78 | 100.97 | 97,038 | +1.63(+1.64%) |
Mar 31, 2021 | 99.89 | 101.66 | 98.64 | 99.34 | 155,129 | -0.74(-0.74%) |
Mar 30, 2021 | 100.97 | 101.27 | 99.91 | 100.08 | 97,166 | -0.38(-0.38%) |
Mar 29, 2021 | 100.75 | 103.31 | 99.89 | 100.46 | 152,498 | -0.87(-0.86%) |
Mar 26, 2021 | 102.32 | 102.42 | 99.98 | 101.33 | 147,692 | -0.11(-0.11%) |
Mar 25, 2021 | 97.98 | 101.84 | 97.37 | 101.44 | 214,020 | +3.48(+3.55%) |
Mar 24, 2021 | 97.60 | 99.50 | 97.05 | 97.96 | 200,991 | +1.41(+1.46%) |
Mar 23, 2021 | 95.52 | 97.91 | 95.52 | 96.55 | 218,143 | +0.14(+0.15%) |
Mar 22, 2021 | 99.43 | 99.43 | 96.18 | 96.41 | 198,816 | -3.45(-3.46%) |
Mar 19, 2021 | 102.69 | 102.69 | 98.86 | 99.86 | 693,760 | -2.80(-2.72%) |
Mar 18, 2021 | 104.85 | 104.85 | 102.20 | 102.66 | 152,817 | -1.77(-1.70%) |
Mar 17, 2021 | 104.58 | 104.58 | 102.51 | 104.43 | 130,260 | +0.48(+0.46%) |
Mar 16, 2021 | 103.58 | 104.00 | 102.05 | 103.95 | 112,406 | -0.41(-0.39%) |
Mar 15, 2021 | 103.83 | 104.92 | 103.16 | 104.36 | 116,932 | -0.03(-0.03%) |
Mar 12, 2021 | 103.58 | 104.60 | 102.73 | 104.39 | 115,345 | +1.77(+1.73%) |
Mar 11, 2021 | 101.29 | 102.76 | 100.70 | 102.62 | 148,738 | +1.09(+1.07%) |
Mar 10, 2021 | 99.35 | 102.45 | 98.44 | 101.54 | 137,934 | +2.56(+2.59%) |
Mar 09, 2021 | 100.27 | 101.39 | 98.92 | 98.97 | 183,051 | -1.04(-1.04%) |
Mar 08, 2021 | 97.94 | 101.46 | 97.57 | 100.02 | 114,898 | +2.85(+2.93%) |
Mar 05, 2021 | 95.60 | 97.36 | 94.75 | 97.17 | 158,249 | +3.04(+3.23%) |
Mar 04, 2021 | 94.70 | 96.36 | 93.53 | 94.13 | 154,518 | -0.78(-0.83%) |
Mar 03, 2021 | 94.33 | 97.11 | 94.21 | 94.91 | 110,492 | +0.82(+0.87%) |
Mar 02, 2021 | 94.15 | 94.70 | 93.01 | 94.09 | 104,260 | -0.38(-0.41%) |