Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.14 | 100.00 | 97.02 | 98.33 | 137,674 | +0.24(+0.24%) |
May 27, 2021 | 99.70 | 100.66 | 96.23 | 98.09 | 247,598 | -1.35(-1.36%) |
May 26, 2021 | 95.59 | 99.71 | 93.35 | 99.44 | 184,634 | +3.61(+3.77%) |
May 25, 2021 | 95.25 | 98.05 | 93.74 | 95.83 | 192,454 | +0.58(+0.61%) |
May 24, 2021 | 89.39 | 95.85 | 88.68 | 95.25 | 207,117 | +6.89(+7.80%) |
May 21, 2021 | 91.27 | 91.50 | 87.89 | 88.36 | 153,255 | -1.81(-2.01%) |
May 20, 2021 | 88.20 | 91.04 | 87.83 | 90.17 | 96,145 | +2.49(+2.84%) |
May 19, 2021 | 83.00 | 88.42 | 82.02 | 87.68 | 127,082 | +3.26(+3.86%) |
May 18, 2021 | 84.10 | 87.27 | 82.48 | 84.42 | 106,589 | +1.34(+1.61%) |
May 17, 2021 | 82.69 | 83.64 | 80.92 | 83.08 | 98,836 | -1.26(-1.49%) |
May 14, 2021 | 81.23 | 85.70 | 80.01 | 84.34 | 106,509 | +4.86(+6.11%) |
May 13, 2021 | 82.23 | 83.98 | 75.81 | 79.48 | 217,390 | -1.02(-1.27%) |
May 12, 2021 | 83.07 | 84.82 | 79.36 | 80.50 | 259,611 | -5.27(-6.14%) |
May 11, 2021 | 80.43 | 86.22 | 79.61 | 85.77 | 229,750 | +2.45(+2.94%) |
May 10, 2021 | 88.55 | 90.58 | 82.35 | 83.32 | 165,825 | -7.31(-8.07%) |
May 07, 2021 | 85.18 | 91.77 | 85.18 | 90.63 | 108,463 | +7.13(+8.54%) |
May 06, 2021 | 90.60 | 91.08 | 81.08 | 83.50 | 388,683 | -8.09(-8.83%) |
May 05, 2021 | 88.00 | 93.25 | 85.70 | 91.59 | 313,511 | +5.61(+6.52%) |
May 04, 2021 | 89.00 | 89.99 | 83.80 | 85.98 | 277,227 | -4.54(-5.02%) |
May 03, 2021 | 94.00 | 94.38 | 90.40 | 90.52 | 113,488 | -2.03(-2.19%) |
Apr 30, 2021 | 96.67 | 97.80 | 92.02 | 92.55 | 163,700 | -6.56(-6.62%) |
Apr 29, 2021 | 106.55 | 106.55 | 97.21 | 99.11 | 161,004 | -6.24(-5.92%) |
Apr 28, 2021 | 106.53 | 107.79 | 103.80 | 105.35 | 85,908 | -2.29(-2.13%) |
Apr 27, 2021 | 102.59 | 109.52 | 102.25 | 107.64 | 189,186 | +6.31(+6.23%) |
Apr 26, 2021 | 99.77 | 103.32 | 97.57 | 101.33 | 176,421 | +1.01(+1.01%) |
Apr 23, 2021 | 95.36 | 100.71 | 93.39 | 100.32 | 62,600 | +5.89(+6.24%) |
Apr 22, 2021 | 95.68 | 98.48 | 93.31 | 94.43 | 74,684 | -0.80(-0.84%) |
Apr 21, 2021 | 90.53 | 95.74 | 90.02 | 95.23 | 97,574 | +4.11(+4.51%) |
Apr 20, 2021 | 97.11 | 98.40 | 90.57 | 91.12 | 143,016 | -7.02(-7.15%) |
Apr 19, 2021 | 98.17 | 99.35 | 95.95 | 98.14 | 81,435 | -1.25(-1.26%) |
Apr 16, 2021 | 101.16 | 101.39 | 97.70 | 99.39 | 60,700 | -1.38(-1.37%) |
Apr 15, 2021 | 100.37 | 101.13 | 98.39 | 100.77 | 48,800 | +2.00(+2.02%) |
Apr 14, 2021 | 98.80 | 101.40 | 97.90 | 98.77 | 72,938 | -0.05(-0.05%) |
Apr 13, 2021 | 97.94 | 99.54 | 95.01 | 98.82 | 112,721 | +2.51(+2.61%) |
Apr 12, 2021 | 99.12 | 99.69 | 95.41 | 96.31 | 155,234 | -3.43(-3.44%) |
Apr 09, 2021 | 104.37 | 104.52 | 98.05 | 99.74 | 131,700 | -5.04(-4.81%) |
Apr 08, 2021 | 104.88 | 105.77 | 102.43 | 104.78 | 92,300 | +2.60(+2.54%) |
Apr 07, 2021 | 103.69 | 105.68 | 100.04 | 102.18 | 76,236 | -2.07(-1.99%) |
Apr 06, 2021 | 105.86 | 107.54 | 103.06 | 104.25 | 82,066 | -1.66(-1.57%) |
Apr 05, 2021 | 109.79 | 109.79 | 102.99 | 105.91 | 141,201 | +0.61(+0.58%) |
Apr 01, 2021 | 101.22 | 105.91 | 100.45 | 105.30 | 78,100 | +6.70(+6.80%) |
Mar 31, 2021 | 96.29 | 99.91 | 95.62 | 98.60 | 211,957 | +3.93(+4.15%) |
Mar 30, 2021 | 92.29 | 95.00 | 90.50 | 94.67 | 109,677 | +1.90(+2.05%) |
Mar 29, 2021 | 98.93 | 102.48 | 91.04 | 92.77 | 147,529 | -7.26(-7.26%) |
Mar 26, 2021 | 98.95 | 102.24 | 97.07 | 100.03 | 166,500 | +1.32(+1.34%) |
Mar 25, 2021 | 97.01 | 99.97 | 92.00 | 98.71 | 189,319 | +0.37(+0.38%) |
Mar 24, 2021 | 108.21 | 108.71 | 98.21 | 98.34 | 196,636 | -8.14(-7.64%) |
Mar 23, 2021 | 107.19 | 107.75 | 102.09 | 106.48 | 164,415 | -1.48(-1.37%) |
Mar 22, 2021 | 103.51 | 109.75 | 101.17 | 107.96 | 163,332 | +5.06(+4.92%) |
Mar 19, 2021 | 98.93 | 103.97 | 97.57 | 102.90 | 278,600 | +3.31(+3.32%) |
Mar 18, 2021 | 101.44 | 103.82 | 99.04 | 99.59 | 92,615 | -4.22(-4.07%) |
Mar 17, 2021 | 104.01 | 105.50 | 99.00 | 103.81 | 168,829 | -3.15(-2.95%) |
Mar 16, 2021 | 104.76 | 111.79 | 103.86 | 106.96 | 210,224 | +3.71(+3.59%) |
Mar 15, 2021 | 100.56 | 103.91 | 99.29 | 103.25 | 170,045 | +3.25(+3.25%) |
Mar 12, 2021 | 105.20 | 105.81 | 99.87 | 100.00 | 326,300 | -8.37(-7.72%) |
Mar 11, 2021 | 103.66 | 108.97 | 103.66 | 108.37 | 227,469 | +8.45(+8.46%) |
Mar 10, 2021 | 104.42 | 107.00 | 99.53 | 99.92 | 140,630 | -2.55(-2.49%) |
Mar 09, 2021 | 97.48 | 105.57 | 96.21 | 102.47 | 247,439 | +8.61(+9.17%) |
Mar 08, 2021 | 98.60 | 101.29 | 93.23 | 93.86 | 543,366 | -2.56(-2.66%) |
Mar 05, 2021 | 92.47 | 97.86 | 82.62 | 96.42 | 591,000 | +5.88(+6.49%) |
Mar 04, 2021 | 91.00 | 94.63 | 88.00 | 90.54 | 552,043 | -2.48(-2.67%) |
Mar 03, 2021 | 97.69 | 98.35 | 91.37 | 93.02 | 373,146 | -5.50(-5.58%) |
Mar 02, 2021 | 100.10 | 101.73 | 96.60 | 98.52 | 329,464 | -1.89(-1.88%) |