Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.69 | 100.74 | 100.69 | 100.74 | 980,249 | +0.05(+0.05%) |
May 27, 2021 | 100.77 | 100.79 | 100.68 | 100.70 | 1,471,276 | -0.14(-0.14%) |
May 26, 2021 | 100.81 | 100.89 | 100.78 | 100.83 | 1,383,141 | -0.10(-0.10%) |
May 25, 2021 | 100.83 | 100.94 | 100.83 | 100.94 | 775,993 | +0.13(+0.13%) |
May 24, 2021 | 100.75 | 100.81 | 100.73 | 100.81 | 901,207 | +0.06(+0.06%) |
May 21, 2021 | 100.67 | 100.75 | 100.65 | 100.75 | 874,754 | +0.07(+0.07%) |
May 20, 2021 | 100.66 | 100.72 | 100.64 | 100.68 | 1,907,416 | +0.10(+0.10%) |
May 19, 2021 | 100.68 | 100.78 | 100.57 | 100.58 | 1,416,297 | -0.10(-0.10%) |
May 18, 2021 | 100.65 | 100.70 | 100.63 | 100.68 | 1,219,718 | +0.04(+0.04%) |
May 17, 2021 | 100.73 | 100.76 | 100.64 | 100.64 | 1,271,079 | -0.13(-0.13%) |
May 14, 2021 | 100.75 | 100.77 | 100.72 | 100.77 | 963,294 | +0.08(+0.08%) |
May 13, 2021 | 100.66 | 100.72 | 100.65 | 100.69 | 1,406,560 | +0.16(+0.16%) |
May 12, 2021 | 100.58 | 100.62 | 100.53 | 100.53 | 1,652,461 | -0.29(-0.29%) |
May 11, 2021 | 100.86 | 100.86 | 100.81 | 100.82 | 1,767,747 | -0.09(-0.09%) |
May 10, 2021 | 101.08 | 101.10 | 100.91 | 100.91 | 1,319,075 | -0.15(-0.15%) |
May 07, 2021 | 101.15 | 101.20 | 101.02 | 101.06 | 1,190,853 | +0.01(+0.01%) |
May 06, 2021 | 101.01 | 101.05 | 101.00 | 101.05 | 1,371,256 | +0.00(+0.00%) |
May 05, 2021 | 101.03 | 101.05 | 101.00 | 101.05 | 949,005 | +0.03(+0.03%) |
May 04, 2021 | 101.12 | 101.13 | 101.00 | 101.02 | 1,038,168 | -0.02(-0.02%) |
May 03, 2021 | 101.00 | 101.10 | 100.97 | 101.04 | 1,216,316 | -0.01(-0.01%) |
Apr 30, 2021 | 100.98 | 101.07 | 100.93 | 101.05 | 1,924,053 | +0.15(+0.15%) |
Apr 29, 2021 | 100.81 | 100.90 | 100.79 | 100.90 | 1,102,395 | -0.03(-0.03%) |
Apr 28, 2021 | 100.89 | 100.93 | 100.74 | 100.93 | 989,241 | +0.05(+0.05%) |
Apr 27, 2021 | 100.88 | 100.91 | 100.85 | 100.88 | 4,071,155 | -0.03(-0.03%) |
Apr 26, 2021 | 100.90 | 100.95 | 100.89 | 100.91 | 1,660,269 | +0.01(+0.01%) |
Apr 23, 2021 | 100.98 | 100.98 | 100.89 | 100.90 | 772,637 | -0.10(-0.10%) |
Apr 22, 2021 | 101.00 | 101.04 | 100.97 | 101.00 | 874,619 | -0.04(-0.04%) |
Apr 21, 2021 | 100.95 | 101.04 | 100.93 | 101.04 | 1,273,891 | +0.08(+0.08%) |
Apr 20, 2021 | 100.82 | 100.96 | 100.82 | 100.96 | 1,604,590 | +0.14(+0.14%) |
Apr 19, 2021 | 100.78 | 100.84 | 100.77 | 100.82 | 1,490,434 | +0.02(+0.02%) |
Apr 16, 2021 | 100.82 | 100.89 | 100.80 | 100.80 | 1,237,276 | -0.14(-0.14%) |
Apr 15, 2021 | 100.81 | 100.98 | 100.81 | 100.94 | 1,574,180 | +0.15(+0.15%) |
Apr 14, 2021 | 100.84 | 100.84 | 100.76 | 100.79 | 1,011,704 | -0.02(-0.02%) |
Apr 13, 2021 | 100.65 | 100.81 | 100.64 | 100.81 | 1,620,758 | +0.19(+0.18%) |
Apr 12, 2021 | 100.63 | 100.64 | 100.57 | 100.62 | 1,398,838 | +0.02(+0.02%) |
Apr 09, 2021 | 100.51 | 100.65 | 100.49 | 100.60 | 1,221,655 | +0.00(+0.00%) |
Apr 08, 2021 | 100.58 | 100.62 | 100.54 | 100.60 | 1,456,532 | +0.02(+0.02%) |
Apr 07, 2021 | 100.58 | 100.64 | 100.58 | 100.58 | 1,438,522 | -0.02(-0.02%) |
Apr 06, 2021 | 100.58 | 100.61 | 100.55 | 100.60 | 2,587,014 | +0.17(+0.17%) |
Apr 05, 2021 | 100.49 | 100.52 | 100.40 | 100.44 | 2,236,202 | +0.01(+0.01%) |
Apr 01, 2021 | 100.44 | 100.49 | 100.34 | 100.43 | 3,335,313 | -0.04(-0.04%) |
Mar 31, 2021 | 100.36 | 100.47 | 100.36 | 100.47 | 3,385,392 | +0.09(+0.09%) |
Mar 30, 2021 | 100.28 | 100.41 | 100.25 | 100.37 | 2,090,494 | -0.01(-0.01%) |
Mar 29, 2021 | 100.39 | 100.42 | 100.36 | 100.38 | 1,405,527 | -0.05(-0.05%) |
Mar 26, 2021 | 100.47 | 100.50 | 100.43 | 100.43 | 1,293,594 | -0.15(-0.15%) |
Mar 25, 2021 | 100.60 | 100.63 | 100.53 | 100.58 | 5,440,263 | -0.01(-0.01%) |
Mar 24, 2021 | 100.57 | 100.62 | 100.53 | 100.59 | 8,082,691 | -0.01(-0.01%) |
Mar 23, 2021 | 100.57 | 100.61 | 100.49 | 100.60 | 6,249,131 | +0.05(+0.05%) |
Mar 22, 2021 | 100.47 | 100.56 | 100.43 | 100.55 | 1,059,319 | +0.09(+0.09%) |
Mar 19, 2021 | 100.45 | 100.54 | 100.42 | 100.46 | 1,025,206 | -0.03(-0.03%) |
Mar 18, 2021 | 100.50 | 100.55 | 100.46 | 100.48 | 1,189,280 | -0.21(-0.21%) |
Mar 17, 2021 | 100.55 | 100.82 | 100.54 | 100.70 | 1,725,275 | -0.04(-0.04%) |
Mar 16, 2021 | 100.68 | 100.81 | 100.68 | 100.73 | 1,314,003 | +0.00(+0.00%) |
Mar 15, 2021 | 100.75 | 100.81 | 100.69 | 100.73 | 1,267,879 | -0.01(-0.01%) |
Mar 12, 2021 | 100.84 | 100.84 | 100.75 | 100.75 | 1,201,433 | -0.24(-0.24%) |
Mar 11, 2021 | 100.93 | 101.00 | 100.92 | 100.99 | 1,738,572 | +0.06(+0.06%) |
Mar 10, 2021 | 100.94 | 100.98 | 100.91 | 100.93 | 1,049,687 | -0.01(-0.01%) |
Mar 09, 2021 | 100.96 | 101.02 | 100.90 | 100.94 | 1,482,810 | +0.07(+0.07%) |
Mar 08, 2021 | 100.94 | 100.94 | 100.85 | 100.86 | 1,409,450 | -0.17(-0.17%) |
Mar 05, 2021 | 100.92 | 101.03 | 100.88 | 101.03 | 1,730,656 | +0.00(+0.00%) |
Mar 04, 2021 | 101.23 | 101.28 | 101.01 | 101.03 | 1,234,537 | -0.23(-0.23%) |
Mar 03, 2021 | 101.26 | 101.32 | 101.18 | 101.26 | 1,405,302 | +0.00(+0.00%) |
Mar 02, 2021 | 101.10 | 101.28 | 101.08 | 101.26 | 1,403,965 | +0.05(+0.05%) |