Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.76 | 98.16 | 97.13 | 97.17 | 111,715 | -0.07(-0.07%) |
May 27, 2021 | 97.14 | 97.72 | 96.26 | 97.24 | 169,326 | -0.21(-0.21%) |
May 26, 2021 | 96.81 | 97.63 | 96.81 | 97.45 | 146,573 | +0.89(+0.92%) |
May 25, 2021 | 96.93 | 97.33 | 96.48 | 96.56 | 236,411 | -0.07(-0.07%) |
May 24, 2021 | 96.08 | 97.01 | 95.90 | 96.63 | 168,937 | +1.24(+1.30%) |
May 21, 2021 | 96.03 | 96.35 | 95.36 | 95.39 | 283,239 | -0.10(-0.10%) |
May 20, 2021 | 94.11 | 95.80 | 93.91 | 95.49 | 261,158 | +1.84(+1.97%) |
May 19, 2021 | 92.31 | 93.79 | 92.09 | 93.64 | 281,438 | -0.48(-0.51%) |
May 18, 2021 | 93.79 | 95.07 | 93.74 | 94.12 | 301,048 | +0.29(+0.31%) |
May 17, 2021 | 93.57 | 94.29 | 93.00 | 93.83 | 232,336 | -0.25(-0.26%) |
May 14, 2021 | 92.43 | 94.26 | 92.17 | 94.08 | 195,944 | +2.65(+2.89%) |
May 13, 2021 | 92.39 | 93.24 | 90.50 | 91.43 | 412,766 | -0.51(-0.55%) |
May 12, 2021 | 93.39 | 93.84 | 91.61 | 91.94 | 498,297 | -2.53(-2.68%) |
May 11, 2021 | 91.72 | 94.88 | 91.36 | 94.47 | 553,863 | -0.25(-0.26%) |
May 10, 2021 | 95.72 | 95.74 | 94.59 | 94.71 | 545,708 | -1.64(-1.70%) |
May 07, 2021 | 96.41 | 97.43 | 95.96 | 96.35 | 497,212 | +0.92(+0.97%) |
May 06, 2021 | 95.46 | 95.63 | 94.25 | 95.43 | 346,815 | -0.56(-0.58%) |
May 05, 2021 | 97.16 | 97.63 | 95.62 | 95.98 | 792,322 | -0.50(-0.51%) |
May 04, 2021 | 97.47 | 97.52 | 95.01 | 96.48 | 350,236 | -1.92(-1.95%) |
May 03, 2021 | 100.12 | 100.12 | 98.33 | 98.40 | 240,828 | -1.35(-1.35%) |
Apr 30, 2021 | 100.36 | 100.92 | 99.55 | 99.75 | 151,625 | -1.00(-0.99%) |
Apr 29, 2021 | 102.47 | 102.47 | 99.81 | 100.75 | 374,756 | -1.60(-1.56%) |
Apr 28, 2021 | 102.27 | 102.90 | 101.88 | 102.35 | 200,309 | -0.03(-0.03%) |
Apr 27, 2021 | 102.58 | 102.91 | 101.89 | 102.38 | 225,064 | -0.20(-0.19%) |
Apr 26, 2021 | 101.36 | 102.67 | 101.24 | 102.58 | 175,053 | +1.29(+1.27%) |
Apr 23, 2021 | 100.12 | 101.53 | 99.99 | 101.29 | 147,792 | +1.32(+1.32%) |
Apr 22, 2021 | 100.20 | 101.44 | 99.51 | 99.97 | 478,075 | -0.11(-0.11%) |
Apr 21, 2021 | 98.95 | 100.15 | 98.58 | 100.08 | 408,279 | +0.85(+0.86%) |
Apr 20, 2021 | 100.08 | 100.70 | 98.55 | 99.22 | 190,124 | -1.10(-1.10%) |
Apr 19, 2021 | 101.08 | 101.65 | 100.01 | 100.33 | 210,209 | -1.18(-1.16%) |
Apr 16, 2021 | 102.08 | 102.08 | 100.83 | 101.50 | 181,183 | -0.43(-0.42%) |
Apr 15, 2021 | 101.35 | 102.10 | 101.00 | 101.93 | 162,522 | +1.33(+1.32%) |
Apr 14, 2021 | 101.90 | 102.50 | 100.33 | 100.60 | 261,198 | -0.90(-0.89%) |
Apr 13, 2021 | 100.44 | 101.61 | 100.42 | 101.50 | 302,392 | +1.58(+1.58%) |
Apr 12, 2021 | 99.63 | 100.26 | 99.11 | 99.93 | 311,364 | +0.24(+0.24%) |
Apr 09, 2021 | 99.00 | 99.71 | 98.19 | 99.69 | 168,069 | +0.38(+0.38%) |
Apr 08, 2021 | 98.88 | 99.43 | 98.55 | 99.31 | 285,574 | +1.25(+1.27%) |
Apr 07, 2021 | 98.59 | 98.90 | 97.77 | 98.07 | 157,826 | -0.58(-0.58%) |
Apr 06, 2021 | 98.13 | 99.18 | 97.67 | 98.64 | 270,100 | +0.29(+0.29%) |
Apr 05, 2021 | 98.02 | 98.50 | 97.20 | 98.35 | 292,132 | +0.94(+0.97%) |
Apr 01, 2021 | 96.41 | 97.49 | 96.27 | 97.41 | 285,394 | +2.49(+2.62%) |
Mar 31, 2021 | 93.86 | 95.58 | 93.85 | 94.92 | 381,290 | +1.72(+1.85%) |
Mar 30, 2021 | 93.38 | 93.42 | 92.02 | 93.20 | 182,266 | -0.35(-0.37%) |
Mar 29, 2021 | 94.56 | 94.84 | 93.07 | 93.55 | 298,893 | -1.11(-1.17%) |
Mar 26, 2021 | 93.31 | 94.74 | 92.45 | 94.66 | 279,543 | +1.35(+1.44%) |
Mar 25, 2021 | 91.38 | 93.45 | 91.26 | 93.31 | 619,840 | +0.54(+0.59%) |
Mar 24, 2021 | 96.09 | 96.09 | 92.68 | 92.76 | 346,219 | -2.89(-3.02%) |
Mar 23, 2021 | 96.77 | 97.08 | 95.39 | 95.66 | 611,930 | -1.12(-1.16%) |
Mar 22, 2021 | 95.92 | 97.33 | 95.92 | 96.78 | 332,785 | +1.02(+1.07%) |
Mar 19, 2021 | 95.08 | 96.43 | 94.23 | 95.76 | 553,882 | +0.99(+1.05%) |
Mar 18, 2021 | 97.08 | 97.08 | 94.51 | 94.77 | 488,379 | -3.28(-3.34%) |
Mar 17, 2021 | 96.38 | 98.71 | 95.43 | 98.04 | 614,362 | +0.42(+0.43%) |
Mar 16, 2021 | 98.68 | 99.21 | 96.75 | 97.63 | 463,074 | -0.69(-0.71%) |
Mar 15, 2021 | 97.84 | 98.33 | 96.88 | 98.32 | 474,596 | +0.62(+0.64%) |
Mar 12, 2021 | 97.41 | 97.94 | 96.22 | 97.70 | 606,474 | -1.12(-1.13%) |
Mar 11, 2021 | 97.08 | 99.09 | 96.89 | 98.82 | 660,189 | +3.30(+3.45%) |
Mar 10, 2021 | 97.42 | 98.11 | 95.15 | 95.52 | 891,731 | -0.23(-0.24%) |
Mar 09, 2021 | 94.84 | 96.49 | 94.50 | 95.75 | 1,912,391 | +4.10(+4.48%) |
Mar 08, 2021 | 93.71 | 95.30 | 91.63 | 91.64 | 1,116,321 | -2.25(-2.39%) |
Mar 05, 2021 | 94.42 | 94.53 | 89.54 | 93.89 | 1,307,028 | +0.48(+0.51%) |
Mar 04, 2021 | 96.29 | 97.24 | 91.50 | 93.42 | 1,361,034 | -3.51(-3.62%) |
Mar 03, 2021 | 100.57 | 100.68 | 96.47 | 96.92 | 676,917 | -3.46(-3.44%) |
Mar 02, 2021 | 102.57 | 102.73 | 100.31 | 100.38 | 581,952 | -1.72(-1.69%) |