Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.49 | 100.50 | 99.84 | 100.19 | 7,980,949 | +0.00(+0.00%) |
May 27, 2021 | 99.73 | 100.36 | 99.63 | 100.19 | 12,032,226 | +1.35(+1.37%) |
May 26, 2021 | 98.66 | 98.97 | 98.28 | 98.83 | 7,990,870 | +0.31(+0.32%) |
May 25, 2021 | 99.08 | 99.55 | 98.38 | 98.52 | 8,997,070 | -0.30(-0.30%) |
May 24, 2021 | 98.80 | 99.02 | 98.28 | 98.81 | 7,449,495 | +0.61(+0.62%) |
May 21, 2021 | 98.28 | 99.00 | 97.86 | 98.20 | 14,081,118 | +0.48(+0.49%) |
May 20, 2021 | 97.67 | 98.07 | 97.14 | 97.73 | 12,208,337 | +0.22(+0.22%) |
May 19, 2021 | 96.97 | 97.52 | 95.94 | 97.51 | 17,476,868 | -0.55(-0.56%) |
May 18, 2021 | 99.49 | 99.65 | 98.02 | 98.06 | 11,746,679 | -1.45(-1.46%) |
May 17, 2021 | 99.51 | 99.86 | 98.78 | 99.51 | 12,116,508 | -0.30(-0.31%) |
May 14, 2021 | 99.21 | 100.07 | 98.87 | 99.81 | 11,770,203 | +1.36(+1.38%) |
May 13, 2021 | 96.70 | 98.92 | 96.64 | 98.45 | 17,268,874 | +1.81(+1.87%) |
May 12, 2021 | 98.72 | 99.08 | 96.57 | 96.64 | 19,016,558 | -2.37(-2.40%) |
May 11, 2021 | 99.50 | 99.76 | 98.01 | 99.01 | 26,701,992 | -1.49(-1.48%) |
May 10, 2021 | 100.95 | 101.79 | 100.45 | 100.50 | 17,134,070 | +0.09(+0.09%) |
May 07, 2021 | 99.12 | 100.64 | 98.76 | 100.41 | 20,295,694 | +1.05(+1.06%) |
May 06, 2021 | 98.93 | 99.39 | 98.49 | 99.36 | 19,299,536 | +0.69(+0.70%) |
May 05, 2021 | 98.82 | 99.14 | 97.85 | 98.67 | 10,480,399 | +0.10(+0.10%) |
May 04, 2021 | 97.83 | 98.59 | 97.38 | 98.58 | 12,252,468 | +0.43(+0.44%) |
May 03, 2021 | 97.88 | 98.41 | 97.52 | 98.15 | 9,910,493 | +1.00(+1.03%) |
Apr 30, 2021 | 97.22 | 97.53 | 96.80 | 97.15 | 10,346,766 | -0.65(-0.66%) |
Apr 29, 2021 | 97.69 | 97.92 | 97.08 | 97.79 | 11,578,793 | +0.69(+0.71%) |
Apr 28, 2021 | 97.27 | 97.60 | 96.98 | 97.11 | 8,265,864 | -0.20(-0.21%) |
Apr 27, 2021 | 96.89 | 97.46 | 96.55 | 97.31 | 14,453,253 | +0.80(+0.83%) |
Apr 26, 2021 | 97.13 | 97.61 | 96.45 | 96.51 | 8,210,204 | -0.29(-0.30%) |
Apr 23, 2021 | 95.86 | 97.04 | 95.69 | 96.79 | 8,527,051 | +1.05(+1.09%) |
Apr 22, 2021 | 96.32 | 96.93 | 95.65 | 95.74 | 12,358,819 | -0.49(-0.51%) |
Apr 21, 2021 | 94.81 | 96.27 | 94.62 | 96.23 | 11,911,901 | +1.30(+1.37%) |
Apr 20, 2021 | 95.78 | 95.95 | 94.35 | 94.93 | 14,293,282 | -1.06(-1.10%) |
Apr 19, 2021 | 96.24 | 96.26 | 95.52 | 95.99 | 8,541,846 | -0.40(-0.42%) |
Apr 16, 2021 | 96.75 | 97.02 | 95.97 | 96.39 | 10,725,441 | +0.21(+0.22%) |
Apr 15, 2021 | 96.13 | 96.32 | 95.49 | 96.18 | 13,253,326 | +0.38(+0.40%) |
Apr 14, 2021 | 95.74 | 96.44 | 95.69 | 95.80 | 9,791,488 | +0.12(+0.13%) |
Apr 13, 2021 | 95.70 | 95.97 | 95.00 | 95.68 | 11,134,713 | -0.47(-0.49%) |
Apr 12, 2021 | 95.66 | 96.20 | 95.60 | 96.14 | 8,084,441 | +0.35(+0.37%) |
Apr 09, 2021 | 95.04 | 95.84 | 94.91 | 95.79 | 10,131,565 | +0.92(+0.97%) |
Apr 08, 2021 | 94.51 | 94.90 | 93.98 | 94.87 | 9,602,218 | +0.23(+0.24%) |
Apr 07, 2021 | 95.10 | 95.33 | 94.34 | 94.64 | 9,302,420 | -0.44(-0.46%) |
Apr 06, 2021 | 95.22 | 95.85 | 94.98 | 95.08 | 8,607,016 | -0.23(-0.24%) |
Apr 05, 2021 | 95.06 | 95.62 | 94.89 | 95.31 | 11,319,430 | +1.16(+1.24%) |
Apr 01, 2021 | 93.99 | 94.22 | 93.53 | 94.14 | 11,740,276 | +0.31(+0.34%) |
Mar 31, 2021 | 94.35 | 94.60 | 93.51 | 93.83 | 12,895,594 | -0.30(-0.32%) |
Mar 30, 2021 | 93.72 | 94.36 | 93.54 | 94.13 | 10,681,660 | +0.41(+0.44%) |
Mar 29, 2021 | 93.60 | 94.28 | 93.25 | 93.72 | 13,338,811 | +0.02(+0.02%) |
Mar 26, 2021 | 92.63 | 93.76 | 92.27 | 93.70 | 15,104,909 | +1.59(+1.73%) |
Mar 25, 2021 | 90.43 | 92.26 | 89.54 | 92.11 | 19,430,290 | +1.45(+1.60%) |
Mar 24, 2021 | 90.47 | 92.08 | 90.44 | 90.66 | 15,298,118 | +0.66(+0.73%) |
Mar 23, 2021 | 90.99 | 91.82 | 89.67 | 90.01 | 17,782,474 | -1.60(-1.75%) |
Mar 22, 2021 | 91.84 | 92.00 | 90.97 | 91.61 | 12,924,356 | -0.05(-0.06%) |
Mar 19, 2021 | 92.42 | 92.46 | 91.15 | 91.66 | 19,397,766 | -0.70(-0.76%) |
Mar 18, 2021 | 92.35 | 93.61 | 92.18 | 92.36 | 17,779,366 | -0.09(-0.09%) |
Mar 17, 2021 | 91.57 | 92.64 | 91.34 | 92.45 | 15,622,456 | +1.05(+1.15%) |
Mar 16, 2021 | 92.52 | 92.57 | 91.29 | 91.39 | 13,185,733 | -1.32(-1.42%) |
Mar 15, 2021 | 92.32 | 92.74 | 91.39 | 92.71 | 11,988,701 | +0.77(+0.84%) |
Mar 12, 2021 | 91.06 | 92.02 | 90.98 | 91.95 | 10,643,376 | +1.22(+1.34%) |
Mar 11, 2021 | 90.93 | 91.51 | 90.19 | 90.73 | 12,851,018 | +0.07(+0.07%) |
Mar 10, 2021 | 89.59 | 91.13 | 89.47 | 90.66 | 18,181,324 | +1.32(+1.48%) |
Mar 09, 2021 | 90.17 | 90.63 | 89.33 | 89.34 | 13,140,003 | -0.37(-0.41%) |
Mar 08, 2021 | 89.38 | 91.11 | 89.13 | 89.71 | 17,661,704 | +0.93(+1.05%) |
Mar 05, 2021 | 87.56 | 89.08 | 85.77 | 88.78 | 24,013,612 | +2.05(+2.37%) |
Mar 04, 2021 | 88.26 | 88.58 | 85.37 | 86.73 | 29,088,330 | -1.41(-1.60%) |
Mar 03, 2021 | 88.12 | 89.17 | 87.92 | 88.14 | 18,415,018 | +0.09(+0.11%) |
Mar 02, 2021 | 88.34 | 88.49 | 87.66 | 88.04 | 12,134,161 | -0.26(-0.29%) |