Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.74 | 99.81 | 99.73 | 99.74 | 12,649 | +0.00(+0.00%) |
May 27, 2021 | 99.89 | 99.96 | 99.71 | 99.73 | 15,047 | +0.43(+0.43%) |
May 26, 2021 | 99.26 | 99.33 | 99.26 | 99.30 | 3,083 | +0.40(+0.40%) |
May 25, 2021 | 99.65 | 99.65 | 98.91 | 98.91 | 13,568 | -0.69(-0.69%) |
May 24, 2021 | 99.66 | 99.77 | 99.58 | 99.60 | 2,638 | +0.42(+0.42%) |
May 21, 2021 | 99.18 | 99.18 | 99.18 | 99.18 | 382 | +0.16(+0.17%) |
May 20, 2021 | 98.95 | 99.27 | 98.91 | 99.02 | 996 | +0.72(+0.73%) |
May 19, 2021 | 98.30 | 98.30 | 98.30 | 98.30 | 265 | -0.65(-0.66%) |
May 18, 2021 | 99.46 | 99.46 | 98.95 | 98.95 | 1,992 | -0.88(-0.88%) |
May 17, 2021 | 99.87 | 99.87 | 99.83 | 99.83 | 741 | -0.19(-0.19%) |
May 14, 2021 | 99.75 | 100.10 | 99.73 | 100.01 | 2,237 | +1.10(+1.11%) |
May 13, 2021 | 98.30 | 98.95 | 98.29 | 98.91 | 2,056 | +1.82(+1.88%) |
May 12, 2021 | 98.90 | 98.90 | 97.09 | 97.09 | 1,004 | -2.26(-2.27%) |
May 11, 2021 | 99.50 | 99.62 | 99.30 | 99.35 | 2,123 | -1.39(-1.38%) |
May 10, 2021 | 101.47 | 101.74 | 100.74 | 100.74 | 5,983 | -0.10(-0.10%) |
May 07, 2021 | 100.01 | 100.85 | 100.01 | 100.85 | 5,190 | +1.03(+1.03%) |
May 06, 2021 | 98.83 | 99.82 | 98.81 | 99.82 | 2,588 | +0.56(+0.56%) |
May 05, 2021 | 99.14 | 99.37 | 99.14 | 99.27 | 1,955 | +0.09(+0.09%) |
May 04, 2021 | 98.48 | 99.18 | 98.48 | 99.18 | 1,454 | +0.18(+0.18%) |
May 03, 2021 | 98.80 | 99.57 | 98.79 | 99.00 | 4,504 | +0.60(+0.61%) |
Apr 30, 2021 | 98.41 | 98.51 | 98.32 | 98.40 | 2,425 | -0.76(-0.77%) |
Apr 29, 2021 | 99.15 | 99.21 | 99.15 | 99.16 | 743 | +0.71(+0.73%) |
Apr 28, 2021 | 98.66 | 98.79 | 98.45 | 98.45 | 2,408 | -0.34(-0.34%) |
Apr 27, 2021 | 98.69 | 98.79 | 98.58 | 98.78 | 4,610 | +0.07(+0.07%) |
Apr 26, 2021 | 98.75 | 98.75 | 98.71 | 98.71 | 1,984 | +0.02(+0.02%) |
Apr 23, 2021 | 98.66 | 98.69 | 98.66 | 98.69 | 1,370 | +0.95(+0.97%) |
Apr 22, 2021 | 98.58 | 98.58 | 97.61 | 97.74 | 746 | -0.50(-0.50%) |
Apr 21, 2021 | 96.99 | 98.24 | 96.99 | 98.24 | 3,059 | +1.04(+1.07%) |
Apr 20, 2021 | 97.35 | 97.36 | 96.86 | 97.20 | 2,865 | -0.43(-0.44%) |
Apr 19, 2021 | 97.58 | 97.63 | 97.44 | 97.63 | 935 | -0.36(-0.37%) |
Apr 16, 2021 | 97.95 | 98.11 | 97.81 | 97.99 | 2,214 | +0.66(+0.67%) |
Apr 15, 2021 | 96.91 | 97.38 | 96.91 | 97.34 | 8,453 | +0.86(+0.89%) |
Apr 14, 2021 | 96.82 | 96.82 | 96.43 | 96.48 | 19,336 | +0.15(+0.16%) |
Apr 13, 2021 | 96.05 | 96.33 | 96.04 | 96.33 | 879 | -0.24(-0.25%) |
Apr 12, 2021 | 96.20 | 96.56 | 96.19 | 96.56 | 27,234 | +0.33(+0.35%) |
Apr 09, 2021 | 96.02 | 96.23 | 95.78 | 96.23 | 6,643 | +0.48(+0.50%) |
Apr 08, 2021 | 95.78 | 95.78 | 95.52 | 95.75 | 3,821 | +0.11(+0.11%) |
Apr 07, 2021 | 95.55 | 95.65 | 95.55 | 95.65 | 823 | -0.38(-0.39%) |
Apr 06, 2021 | 96.27 | 96.28 | 95.94 | 96.02 | 21,497 | -0.07(-0.07%) |
Apr 05, 2021 | 95.56 | 96.12 | 95.56 | 96.10 | 3,970 | +1.13(+1.19%) |
Apr 01, 2021 | 94.62 | 94.97 | 94.49 | 94.97 | 38,702 | +0.78(+0.83%) |
Mar 31, 2021 | 94.69 | 94.69 | 94.18 | 94.19 | 2,626 | -0.06(-0.06%) |
Mar 30, 2021 | 93.93 | 94.45 | 93.93 | 94.25 | 3,072 | +0.08(+0.09%) |
Mar 29, 2021 | 94.35 | 94.45 | 94.14 | 94.16 | 1,608 | -0.26(-0.27%) |
Mar 26, 2021 | 93.51 | 94.42 | 93.27 | 94.42 | 7,170 | +1.47(+1.58%) |
Mar 25, 2021 | 91.27 | 92.95 | 91.23 | 92.95 | 2,601 | +1.30(+1.42%) |
Mar 24, 2021 | 92.55 | 92.55 | 91.64 | 91.64 | 1,057 | +0.05(+0.06%) |
Mar 23, 2021 | 92.33 | 92.33 | 91.59 | 91.59 | 1,727 | -1.39(-1.50%) |
Mar 22, 2021 | 92.69 | 92.99 | 92.69 | 92.99 | 755 | -0.12(-0.13%) |
Mar 19, 2021 | 93.38 | 93.38 | 93.11 | 93.11 | 317 | -0.14(-0.15%) |
Mar 18, 2021 | 93.60 | 93.63 | 93.25 | 93.25 | 1,995 | -0.44(-0.47%) |
Mar 17, 2021 | 92.90 | 93.69 | 92.90 | 93.69 | 586 | +0.21(+0.23%) |
Mar 16, 2021 | 93.74 | 93.74 | 93.39 | 93.48 | 2,838 | -0.64(-0.68%) |
Mar 15, 2021 | 93.42 | 94.11 | 93.42 | 94.11 | 552 | +1.02(+1.09%) |
Mar 12, 2021 | 91.94 | 93.10 | 91.94 | 93.10 | 3,916 | +0.93(+1.01%) |
Mar 11, 2021 | 92.59 | 92.59 | 92.17 | 92.17 | 3,168 | +0.48(+0.52%) |
Mar 10, 2021 | 91.30 | 91.69 | 91.30 | 91.69 | 956 | +1.00(+1.10%) |
Mar 09, 2021 | 91.07 | 91.48 | 90.69 | 90.69 | 4,420 | +0.04(+0.05%) |
Mar 08, 2021 | 90.14 | 91.39 | 90.14 | 90.65 | 8,732 | +1.00(+1.11%) |
Mar 05, 2021 | 88.36 | 89.80 | 87.05 | 89.65 | 5,928 | +2.21(+2.52%) |
Mar 04, 2021 | 88.65 | 88.65 | 86.93 | 87.44 | 6,602 | -1.69(-1.90%) |
Mar 03, 2021 | 89.85 | 89.85 | 89.14 | 89.14 | 530 | -0.45(-0.51%) |
Mar 02, 2021 | 89.87 | 89.87 | 89.24 | 89.59 | 3,434 | -0.34(-0.37%) |