Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.56 | 102.56 | 100.96 | 101.62 | 244,508 | -0.33(-0.33%) |
May 27, 2021 | 101.38 | 102.31 | 101.35 | 101.96 | 280,083 | +1.30(+1.29%) |
May 26, 2021 | 98.89 | 100.77 | 98.89 | 100.66 | 218,844 | +2.08(+2.11%) |
May 25, 2021 | 100.61 | 101.23 | 98.57 | 98.58 | 236,098 | -1.58(-1.58%) |
May 24, 2021 | 100.25 | 100.59 | 99.44 | 100.16 | 842,672 | +0.30(+0.30%) |
May 21, 2021 | 99.94 | 100.66 | 99.42 | 99.87 | 484,440 | +0.74(+0.75%) |
May 20, 2021 | 99.17 | 99.37 | 97.92 | 99.12 | 354,481 | -0.02(-0.02%) |
May 19, 2021 | 98.30 | 99.25 | 97.15 | 99.14 | 281,689 | -0.79(-0.79%) |
May 18, 2021 | 101.41 | 101.56 | 99.82 | 99.93 | 317,309 | -1.29(-1.27%) |
May 17, 2021 | 100.23 | 101.35 | 99.64 | 101.22 | 535,659 | +0.55(+0.55%) |
May 14, 2021 | 99.52 | 100.78 | 99.07 | 100.67 | 378,065 | +2.07(+2.10%) |
May 13, 2021 | 96.43 | 99.08 | 96.12 | 98.60 | 650,293 | +2.57(+2.67%) |
May 12, 2021 | 98.58 | 99.29 | 95.80 | 96.03 | 474,376 | -3.07(-3.10%) |
May 11, 2021 | 98.15 | 99.43 | 97.74 | 99.10 | 422,885 | -0.71(-0.71%) |
May 10, 2021 | 101.64 | 102.27 | 99.81 | 99.81 | 297,928 | -1.64(-1.62%) |
May 07, 2021 | 100.45 | 101.57 | 99.79 | 101.45 | 322,502 | +0.84(+0.83%) |
May 06, 2021 | 99.88 | 100.67 | 98.80 | 100.61 | 372,216 | +0.91(+0.91%) |
May 05, 2021 | 100.12 | 100.14 | 98.84 | 99.70 | 724,567 | +0.11(+0.11%) |
May 04, 2021 | 99.22 | 99.68 | 98.13 | 99.60 | 441,904 | +0.10(+0.10%) |
May 03, 2021 | 98.68 | 100.11 | 98.59 | 99.50 | 294,408 | +1.69(+1.73%) |
Apr 30, 2021 | 98.46 | 99.10 | 97.68 | 97.81 | 208,934 | -1.54(-1.55%) |
Apr 29, 2021 | 99.68 | 100.25 | 98.56 | 99.35 | 1,128,855 | +0.32(+0.32%) |
Apr 28, 2021 | 98.57 | 99.21 | 98.28 | 99.04 | 323,748 | +0.41(+0.42%) |
Apr 27, 2021 | 98.52 | 98.84 | 98.06 | 98.63 | 363,050 | +0.47(+0.48%) |
Apr 26, 2021 | 98.61 | 99.23 | 97.95 | 98.16 | 843,279 | +0.19(+0.19%) |
Apr 23, 2021 | 96.39 | 98.54 | 96.14 | 97.97 | 327,696 | +1.94(+2.02%) |
Apr 22, 2021 | 96.94 | 97.51 | 95.95 | 96.03 | 210,282 | -0.63(-0.65%) |
Apr 21, 2021 | 94.47 | 96.74 | 93.91 | 96.66 | 486,682 | +2.01(+2.13%) |
Apr 20, 2021 | 96.84 | 96.84 | 93.80 | 94.64 | 978,407 | -2.37(-2.44%) |
Apr 19, 2021 | 97.72 | 97.92 | 96.27 | 97.01 | 335,464 | -0.78(-0.80%) |
Apr 16, 2021 | 98.09 | 98.39 | 97.35 | 97.80 | 385,611 | +0.24(+0.24%) |
Apr 15, 2021 | 98.11 | 98.11 | 96.44 | 97.56 | 320,642 | +0.23(+0.24%) |
Apr 14, 2021 | 96.11 | 98.31 | 96.11 | 97.33 | 281,841 | +1.34(+1.39%) |
Apr 13, 2021 | 96.92 | 97.00 | 95.19 | 95.99 | 378,684 | -0.99(-1.02%) |
Apr 12, 2021 | 97.07 | 97.33 | 96.47 | 96.98 | 377,718 | +0.20(+0.21%) |
Apr 09, 2021 | 96.74 | 96.98 | 96.30 | 96.78 | 530,871 | +0.25(+0.26%) |
Apr 08, 2021 | 96.61 | 96.73 | 95.17 | 96.53 | 647,749 | +0.19(+0.20%) |
Apr 07, 2021 | 97.57 | 97.76 | 96.05 | 96.34 | 405,844 | -1.08(-1.11%) |
Apr 06, 2021 | 97.74 | 98.66 | 97.29 | 97.42 | 786,556 | -0.06(-0.06%) |
Apr 05, 2021 | 98.22 | 98.34 | 96.89 | 97.48 | 795,503 | +0.22(+0.23%) |
Apr 01, 2021 | 96.59 | 97.27 | 95.92 | 97.26 | 1,109,498 | +1.07(+1.11%) |
Mar 31, 2021 | 96.72 | 97.09 | 95.76 | 96.19 | 752,141 | -0.12(-0.13%) |
Mar 30, 2021 | 94.94 | 96.70 | 94.92 | 96.32 | 449,942 | +1.58(+1.67%) |
Mar 29, 2021 | 96.71 | 97.78 | 94.73 | 94.73 | 519,803 | -2.52(-2.59%) |
Mar 26, 2021 | 96.03 | 97.31 | 95.57 | 97.25 | 976,492 | +2.29(+2.41%) |
Mar 25, 2021 | 91.49 | 95.33 | 90.95 | 94.96 | 1,415,862 | +2.78(+3.02%) |
Mar 24, 2021 | 94.18 | 96.01 | 92.11 | 92.18 | 671,404 | -1.14(-1.22%) |
Mar 23, 2021 | 96.00 | 96.17 | 92.82 | 93.32 | 1,205,960 | -3.61(-3.72%) |
Mar 22, 2021 | 99.09 | 99.11 | 96.41 | 96.93 | 561,234 | -2.02(-2.04%) |
Mar 19, 2021 | 98.56 | 99.70 | 96.97 | 98.94 | 575,206 | +0.05(+0.05%) |
Mar 18, 2021 | 100.53 | 102.08 | 98.53 | 98.90 | 691,755 | -1.81(-1.80%) |
Mar 17, 2021 | 100.01 | 100.91 | 99.43 | 100.70 | 510,629 | +0.50(+0.50%) |
Mar 16, 2021 | 101.86 | 101.86 | 99.86 | 100.20 | 3,128,771 | -1.92(-1.88%) |
Mar 15, 2021 | 102.69 | 102.76 | 101.28 | 102.12 | 850,267 | -0.58(-0.56%) |
Mar 12, 2021 | 101.43 | 102.84 | 101.41 | 102.70 | 1,020,195 | +1.47(+1.45%) |
Mar 11, 2021 | 101.07 | 101.60 | 100.31 | 101.24 | 901,696 | +0.78(+0.78%) |
Mar 10, 2021 | 98.66 | 100.72 | 98.56 | 100.46 | 1,151,545 | +2.32(+2.37%) |
Mar 09, 2021 | 99.26 | 99.26 | 97.36 | 98.14 | 2,878,598 | -0.19(-0.19%) |
Mar 08, 2021 | 96.26 | 98.75 | 96.02 | 98.33 | 2,149,724 | +3.02(+3.16%) |
Mar 05, 2021 | 94.21 | 95.48 | 91.95 | 95.31 | 835,010 | +2.58(+2.78%) |
Mar 04, 2021 | 93.69 | 94.80 | 91.14 | 92.73 | 2,079,659 | -0.88(-0.95%) |
Mar 03, 2021 | 93.06 | 95.38 | 93.06 | 93.62 | 1,095,793 | +1.18(+1.28%) |
Mar 02, 2021 | 93.91 | 93.91 | 92.44 | 92.44 | 451,696 | -1.43(-1.52%) |