Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.84 | 106.44 | 103.89 | 104.48 | 260,493 | -0.60(-0.57%) |
May 27, 2021 | 105.15 | 105.83 | 104.66 | 105.08 | 302,366 | +0.74(+0.71%) |
May 26, 2021 | 103.18 | 104.67 | 103.18 | 104.34 | 163,463 | +1.47(+1.43%) |
May 25, 2021 | 103.61 | 105.61 | 102.85 | 102.87 | 303,087 | -0.18(-0.17%) |
May 24, 2021 | 102.22 | 103.81 | 102.01 | 103.05 | 170,605 | +1.23(+1.21%) |
May 21, 2021 | 102.43 | 103.71 | 101.73 | 101.82 | 368,941 | +0.13(+0.13%) |
May 20, 2021 | 101.17 | 102.17 | 99.70 | 101.69 | 267,338 | +0.36(+0.36%) |
May 19, 2021 | 98.77 | 102.28 | 97.64 | 101.33 | 627,752 | +1.33(+1.32%) |
May 18, 2021 | 101.80 | 102.16 | 99.41 | 100.00 | 587,939 | -1.00(-0.99%) |
May 17, 2021 | 99.88 | 102.44 | 99.88 | 101.00 | 246,223 | +0.30(+0.30%) |
May 14, 2021 | 99.89 | 100.94 | 99.39 | 100.70 | 504,103 | +1.35(+1.36%) |
May 13, 2021 | 96.26 | 100.22 | 96.26 | 99.35 | 463,248 | +3.12(+3.24%) |
May 12, 2021 | 97.00 | 98.63 | 95.94 | 96.23 | 510,565 | -1.27(-1.30%) |
May 11, 2021 | 98.12 | 99.85 | 97.07 | 97.50 | 531,994 | -1.68(-1.69%) |
May 10, 2021 | 100.00 | 101.07 | 99.05 | 99.18 | 453,333 | -0.89(-0.89%) |
May 07, 2021 | 95.69 | 100.18 | 95.69 | 100.07 | 469,149 | +4.48(+4.69%) |
May 06, 2021 | 94.81 | 97.14 | 92.10 | 95.59 | 843,566 | -6.01(-5.92%) |
May 05, 2021 | 102.88 | 103.20 | 101.36 | 101.60 | 186,989 | -0.90(-0.88%) |
May 04, 2021 | 102.50 | 102.89 | 101.29 | 102.50 | 138,905 | -0.43(-0.42%) |
May 03, 2021 | 101.07 | 103.73 | 101.07 | 102.93 | 788,172 | +2.56(+2.55%) |
Apr 30, 2021 | 101.37 | 102.50 | 100.21 | 100.37 | 367,000 | -2.07(-2.02%) |
Apr 29, 2021 | 103.67 | 104.60 | 101.61 | 102.44 | 274,414 | -0.28(-0.27%) |
Apr 28, 2021 | 101.64 | 102.86 | 101.25 | 102.72 | 135,547 | +0.85(+0.83%) |
Apr 27, 2021 | 101.41 | 102.55 | 100.78 | 101.87 | 134,351 | +0.35(+0.34%) |
Apr 26, 2021 | 101.76 | 102.42 | 101.00 | 101.52 | 138,891 | +0.42(+0.42%) |
Apr 23, 2021 | 99.83 | 101.96 | 99.70 | 101.10 | 234,600 | +1.51(+1.52%) |
Apr 22, 2021 | 101.40 | 101.99 | 99.59 | 99.59 | 168,189 | -1.78(-1.76%) |
Apr 21, 2021 | 100.01 | 101.38 | 99.72 | 101.37 | 192,004 | +1.05(+1.05%) |
Apr 20, 2021 | 102.20 | 102.20 | 99.14 | 100.32 | 191,681 | -1.64(-1.61%) |
Apr 19, 2021 | 102.53 | 103.45 | 100.83 | 101.96 | 269,174 | -0.74(-0.72%) |
Apr 16, 2021 | 102.37 | 103.75 | 102.12 | 102.70 | 360,400 | +0.70(+0.69%) |
Apr 15, 2021 | 100.20 | 102.07 | 98.77 | 102.00 | 194,852 | +1.98(+1.98%) |
Apr 14, 2021 | 98.16 | 101.36 | 97.82 | 100.02 | 333,552 | +1.82(+1.85%) |
Apr 13, 2021 | 97.15 | 98.43 | 96.39 | 98.20 | 312,662 | +0.80(+0.82%) |
Apr 12, 2021 | 97.68 | 97.74 | 96.38 | 97.40 | 223,036 | -0.06(-0.06%) |
Apr 09, 2021 | 97.74 | 97.89 | 96.57 | 97.46 | 175,100 | -0.04(-0.04%) |
Apr 08, 2021 | 94.52 | 97.60 | 94.26 | 97.50 | 232,071 | +3.24(+3.44%) |
Apr 07, 2021 | 96.07 | 96.29 | 93.82 | 94.26 | 216,307 | -0.96(-1.01%) |
Apr 06, 2021 | 96.68 | 97.05 | 95.15 | 95.22 | 174,312 | -1.18(-1.22%) |
Apr 05, 2021 | 97.10 | 97.94 | 95.76 | 96.40 | 282,747 | +0.44(+0.46%) |
Apr 01, 2021 | 96.05 | 97.01 | 95.06 | 95.96 | 187,800 | +0.54(+0.57%) |
Mar 31, 2021 | 95.19 | 97.72 | 94.75 | 95.42 | 405,532 | +0.57(+0.60%) |
Mar 30, 2021 | 93.62 | 95.50 | 91.98 | 94.85 | 306,590 | +0.79(+0.84%) |
Mar 29, 2021 | 95.77 | 97.93 | 93.46 | 94.06 | 351,866 | -2.61(-2.70%) |
Mar 26, 2021 | 94.03 | 96.97 | 94.03 | 96.67 | 421,400 | +2.77(+2.95%) |
Mar 25, 2021 | 92.73 | 94.39 | 90.46 | 93.90 | 301,046 | +1.09(+1.17%) |
Mar 24, 2021 | 93.72 | 94.50 | 92.55 | 92.81 | 242,212 | +0.32(+0.35%) |
Mar 23, 2021 | 94.69 | 96.01 | 91.97 | 92.49 | 253,970 | -3.21(-3.35%) |
Mar 22, 2021 | 96.58 | 97.81 | 95.27 | 95.70 | 184,479 | +0.03(+0.03%) |
Mar 19, 2021 | 94.75 | 96.78 | 93.47 | 95.67 | 497,700 | +0.21(+0.22%) |
Mar 18, 2021 | 97.00 | 98.39 | 94.81 | 95.46 | 280,185 | -2.00(-2.05%) |
Mar 17, 2021 | 100.09 | 100.09 | 95.94 | 97.46 | 276,210 | -0.79(-0.80%) |
Mar 16, 2021 | 96.76 | 99.07 | 95.86 | 98.25 | 244,063 | +1.63(+1.69%) |
Mar 15, 2021 | 97.50 | 97.98 | 95.15 | 96.62 | 239,529 | -0.41(-0.42%) |
Mar 12, 2021 | 96.69 | 99.25 | 96.61 | 97.03 | 318,200 | +0.27(+0.28%) |
Mar 11, 2021 | 94.37 | 97.06 | 93.58 | 96.76 | 282,164 | +2.82(+3.00%) |
Mar 10, 2021 | 92.64 | 94.78 | 91.64 | 93.94 | 218,813 | +2.62(+2.87%) |
Mar 09, 2021 | 89.02 | 92.78 | 88.40 | 91.32 | 357,911 | +3.00(+3.40%) |
Mar 08, 2021 | 87.85 | 89.66 | 87.63 | 88.32 | 249,828 | +1.20(+1.38%) |
Mar 05, 2021 | 85.73 | 87.71 | 85.03 | 87.12 | 260,900 | +2.61(+3.09%) |
Mar 04, 2021 | 86.91 | 87.98 | 82.95 | 84.51 | 287,254 | -2.38(-2.74%) |
Mar 03, 2021 | 85.55 | 88.08 | 84.95 | 86.89 | 308,829 | +1.34(+1.57%) |
Mar 02, 2021 | 86.39 | 86.80 | 85.14 | 85.55 | 272,265 | -0.84(-0.97%) |