Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.58 | 102.58 | 100.98 | 101.64 | 244,460 | -0.33(-0.33%) |
May 27, 2021 | 101.40 | 102.33 | 101.37 | 101.98 | 280,028 | +1.30(+1.29%) |
May 26, 2021 | 98.91 | 100.78 | 98.91 | 100.68 | 218,801 | +2.08(+2.11%) |
May 25, 2021 | 100.63 | 101.25 | 98.59 | 98.60 | 236,052 | -1.59(-1.58%) |
May 24, 2021 | 100.27 | 100.61 | 99.46 | 100.18 | 842,505 | +0.30(+0.30%) |
May 21, 2021 | 99.96 | 100.68 | 99.44 | 99.89 | 484,344 | +0.74(+0.75%) |
May 20, 2021 | 99.19 | 99.39 | 97.94 | 99.14 | 354,411 | -0.02(-0.02%) |
May 19, 2021 | 98.32 | 99.27 | 97.17 | 99.16 | 281,633 | -0.79(-0.79%) |
May 18, 2021 | 101.42 | 101.58 | 99.84 | 99.95 | 317,247 | -1.29(-1.27%) |
May 17, 2021 | 100.25 | 101.37 | 99.66 | 101.24 | 535,553 | +0.55(+0.55%) |
May 14, 2021 | 99.54 | 100.80 | 99.08 | 100.69 | 377,990 | +2.07(+2.10%) |
May 13, 2021 | 96.45 | 99.10 | 96.14 | 98.62 | 650,165 | +2.57(+2.67%) |
May 12, 2021 | 98.60 | 99.31 | 95.82 | 96.05 | 474,282 | -3.08(-3.10%) |
May 11, 2021 | 98.17 | 99.45 | 97.75 | 99.12 | 422,801 | -0.71(-0.71%) |
May 10, 2021 | 101.66 | 102.29 | 99.83 | 99.83 | 297,869 | -1.64(-1.62%) |
May 07, 2021 | 100.47 | 101.59 | 99.81 | 101.47 | 322,438 | +0.84(+0.83%) |
May 06, 2021 | 99.90 | 100.69 | 98.82 | 100.63 | 372,142 | +0.91(+0.91%) |
May 05, 2021 | 100.14 | 100.15 | 98.86 | 99.72 | 724,424 | +0.11(+0.11%) |
May 04, 2021 | 99.24 | 99.70 | 98.15 | 99.62 | 441,817 | +0.10(+0.10%) |
May 03, 2021 | 98.70 | 100.13 | 98.61 | 99.52 | 294,350 | +1.69(+1.73%) |
Apr 30, 2021 | 98.48 | 99.12 | 97.69 | 97.83 | 208,893 | -1.54(-1.55%) |
Apr 29, 2021 | 99.70 | 100.27 | 98.58 | 99.37 | 1,128,632 | +0.32(+0.32%) |
Apr 28, 2021 | 98.59 | 99.23 | 98.30 | 99.06 | 323,684 | +0.41(+0.42%) |
Apr 27, 2021 | 98.54 | 98.86 | 98.08 | 98.65 | 362,978 | +0.47(+0.48%) |
Apr 26, 2021 | 98.63 | 99.25 | 97.97 | 98.18 | 843,113 | +0.19(+0.19%) |
Apr 23, 2021 | 96.41 | 98.56 | 96.16 | 97.99 | 327,632 | +1.94(+2.02%) |
Apr 22, 2021 | 96.96 | 97.53 | 95.97 | 96.05 | 210,240 | -0.63(-0.65%) |
Apr 21, 2021 | 94.49 | 96.75 | 93.93 | 96.68 | 486,586 | +2.02(+2.13%) |
Apr 20, 2021 | 96.86 | 96.86 | 93.82 | 94.66 | 978,214 | -2.37(-2.44%) |
Apr 19, 2021 | 97.74 | 97.94 | 96.29 | 97.03 | 335,398 | -0.78(-0.80%) |
Apr 16, 2021 | 98.11 | 98.41 | 97.37 | 97.81 | 385,535 | +0.24(+0.24%) |
Apr 15, 2021 | 98.13 | 98.13 | 96.46 | 97.58 | 320,579 | +0.23(+0.24%) |
Apr 14, 2021 | 96.12 | 98.33 | 96.12 | 97.35 | 281,785 | +1.34(+1.39%) |
Apr 13, 2021 | 96.94 | 97.02 | 95.21 | 96.01 | 378,609 | -0.99(-1.02%) |
Apr 12, 2021 | 97.09 | 97.35 | 96.49 | 97.00 | 377,644 | +0.20(+0.21%) |
Apr 09, 2021 | 96.75 | 97.00 | 96.32 | 96.80 | 530,766 | +0.25(+0.26%) |
Apr 08, 2021 | 96.63 | 96.75 | 95.19 | 96.55 | 647,621 | +0.19(+0.20%) |
Apr 07, 2021 | 97.59 | 97.78 | 96.07 | 96.36 | 405,764 | -1.08(-1.11%) |
Apr 06, 2021 | 97.76 | 98.68 | 97.31 | 97.44 | 786,401 | -0.06(-0.06%) |
Apr 05, 2021 | 98.23 | 98.36 | 96.91 | 97.50 | 795,346 | +0.22(+0.23%) |
Apr 01, 2021 | 96.61 | 97.29 | 95.94 | 97.28 | 1,109,279 | +1.07(+1.11%) |
Mar 31, 2021 | 96.74 | 97.11 | 95.78 | 96.21 | 751,992 | -0.12(-0.13%) |
Mar 30, 2021 | 94.96 | 96.72 | 94.94 | 96.33 | 449,854 | +1.59(+1.67%) |
Mar 29, 2021 | 96.73 | 97.80 | 94.75 | 94.75 | 519,700 | -2.52(-2.59%) |
Mar 26, 2021 | 96.05 | 97.33 | 95.59 | 97.27 | 976,300 | +2.29(+2.41%) |
Mar 25, 2021 | 91.51 | 95.35 | 90.97 | 94.98 | 1,415,582 | +2.78(+3.02%) |
Mar 24, 2021 | 94.20 | 96.03 | 92.13 | 92.20 | 671,272 | -1.14(-1.22%) |
Mar 23, 2021 | 96.02 | 96.19 | 92.84 | 93.34 | 1,205,722 | -3.61(-3.72%) |
Mar 22, 2021 | 99.11 | 99.13 | 96.42 | 96.95 | 561,123 | -2.02(-2.04%) |
Mar 19, 2021 | 98.58 | 99.72 | 96.98 | 98.96 | 575,092 | +0.05(+0.05%) |
Mar 18, 2021 | 100.55 | 102.09 | 98.55 | 98.92 | 691,619 | -1.81(-1.80%) |
Mar 17, 2021 | 100.03 | 100.92 | 99.45 | 100.72 | 510,528 | +0.50(+0.50%) |
Mar 16, 2021 | 101.88 | 101.88 | 99.88 | 100.22 | 3,128,154 | -1.92(-1.88%) |
Mar 15, 2021 | 102.71 | 102.78 | 101.30 | 102.14 | 850,099 | -0.58(-0.57%) |
Mar 12, 2021 | 101.45 | 102.86 | 101.43 | 102.72 | 1,019,993 | +1.47(+1.45%) |
Mar 11, 2021 | 101.09 | 101.62 | 100.33 | 101.26 | 901,518 | +0.78(+0.78%) |
Mar 10, 2021 | 98.68 | 100.73 | 98.58 | 100.48 | 1,151,318 | +2.32(+2.37%) |
Mar 09, 2021 | 99.28 | 99.28 | 97.38 | 98.16 | 2,878,030 | -0.19(-0.19%) |
Mar 08, 2021 | 96.28 | 98.77 | 96.04 | 98.35 | 2,149,300 | +3.02(+3.16%) |
Mar 05, 2021 | 94.23 | 95.50 | 91.97 | 95.33 | 834,846 | +2.58(+2.78%) |
Mar 04, 2021 | 93.71 | 94.81 | 91.16 | 92.75 | 2,079,249 | -0.89(-0.95%) |
Mar 03, 2021 | 93.07 | 95.40 | 93.07 | 93.64 | 1,095,577 | +1.18(+1.28%) |
Mar 02, 2021 | 93.93 | 93.93 | 92.45 | 92.45 | 451,607 | -1.43(-1.52%) |