Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.30 | 95.00 | 93.45 | 93.65 | 19,461 | -1.60(-1.68%) |
May 27, 2021 | 94.25 | 95.53 | 94.21 | 95.25 | 15,559 | +0.19(+0.21%) |
May 26, 2021 | 95.03 | 95.68 | 94.94 | 95.06 | 11,201 | +1.19(+1.27%) |
May 25, 2021 | 94.23 | 94.31 | 93.47 | 93.87 | 18,166 | -0.04(-0.04%) |
May 24, 2021 | 92.98 | 95.00 | 92.71 | 93.91 | 21,187 | +1.72(+1.86%) |
May 21, 2021 | 93.06 | 93.09 | 91.56 | 92.19 | 19,419 | +2.09(+2.32%) |
May 20, 2021 | 89.01 | 90.63 | 88.62 | 90.11 | 23,315 | +3.11(+3.57%) |
May 19, 2021 | 86.19 | 88.63 | 85.87 | 87.00 | 18,152 | -1.31(-1.48%) |
May 18, 2021 | 88.36 | 88.72 | 88.04 | 88.31 | 30,378 | -0.09(-0.11%) |
May 17, 2021 | 88.87 | 89.07 | 87.36 | 88.40 | 19,942 | -1.76(-1.95%) |
May 14, 2021 | 89.30 | 91.37 | 89.30 | 90.16 | 25,945 | +0.79(+0.88%) |
May 13, 2021 | 89.07 | 90.55 | 88.49 | 89.37 | 55,802 | -1.86(-2.04%) |
May 12, 2021 | 91.58 | 92.16 | 89.76 | 91.23 | 95,443 | -4.31(-4.51%) |
May 11, 2021 | 94.00 | 95.83 | 93.20 | 95.54 | 40,927 | -3.03(-3.07%) |
May 10, 2021 | 100.14 | 100.36 | 98.57 | 98.57 | 20,490 | -4.10(-3.99%) |
May 07, 2021 | 101.39 | 103.02 | 101.32 | 102.67 | 13,437 | +0.87(+0.85%) |
May 06, 2021 | 102.38 | 102.38 | 100.91 | 101.80 | 12,336 | +0.08(+0.08%) |
May 05, 2021 | 101.68 | 103.77 | 100.90 | 101.72 | 17,534 | +1.88(+1.88%) |
May 04, 2021 | 101.15 | 101.40 | 99.04 | 99.84 | 38,362 | -4.39(-4.21%) |
May 03, 2021 | 103.00 | 105.00 | 102.60 | 104.23 | 9,940 | -1.17(-1.11%) |
Apr 30, 2021 | 104.31 | 106.40 | 101.01 | 105.40 | 19,000 | -2.02(-1.88%) |
Apr 29, 2021 | 108.84 | 108.87 | 106.30 | 107.42 | 18,617 | -3.05(-2.76%) |
Apr 28, 2021 | 109.78 | 110.54 | 109.51 | 110.47 | 10,377 | -0.03(-0.03%) |
Apr 27, 2021 | 108.20 | 110.60 | 108.20 | 110.50 | 11,671 | +2.22(+2.05%) |
Apr 26, 2021 | 108.10 | 108.89 | 106.91 | 108.28 | 8,103 | +1.33(+1.24%) |
Apr 23, 2021 | 104.73 | 107.60 | 104.73 | 106.95 | 12,300 | +3.82(+3.70%) |
Apr 22, 2021 | 103.30 | 103.42 | 102.71 | 103.13 | 8,806 | +0.23(+0.23%) |
Apr 21, 2021 | 101.83 | 103.00 | 101.59 | 102.90 | 13,889 | -0.20(-0.19%) |
Apr 20, 2021 | 104.36 | 104.63 | 102.06 | 103.10 | 32,191 | -4.03(-3.76%) |
Apr 19, 2021 | 107.73 | 108.65 | 106.07 | 107.13 | 29,908 | -1.97(-1.81%) |
Apr 16, 2021 | 108.01 | 110.25 | 107.86 | 109.10 | 23,500 | +3.03(+2.86%) |
Apr 15, 2021 | 105.50 | 106.88 | 104.87 | 106.07 | 11,773 | +0.55(+0.52%) |
Apr 14, 2021 | 105.45 | 107.36 | 105.12 | 105.52 | 11,937 | +0.64(+0.62%) |
Apr 13, 2021 | 105.08 | 105.28 | 104.35 | 104.88 | 12,492 | +0.22(+0.21%) |
Apr 12, 2021 | 104.30 | 104.66 | 103.69 | 104.66 | 14,676 | -1.49(-1.40%) |
Apr 09, 2021 | 105.51 | 107.00 | 105.15 | 106.15 | 14,400 | -1.11(-1.03%) |
Apr 08, 2021 | 107.02 | 109.00 | 106.32 | 107.26 | 11,915 | +0.08(+0.07%) |
Apr 07, 2021 | 106.75 | 108.72 | 106.10 | 107.19 | 13,701 | -0.81(-0.75%) |
Apr 06, 2021 | 109.04 | 111.11 | 107.01 | 108.00 | 34,444 | -2.55(-2.31%) |
Apr 05, 2021 | 107.65 | 111.98 | 107.65 | 110.55 | 20,797 | +3.12(+2.91%) |
Apr 01, 2021 | 107.43 | 107.91 | 107.35 | 107.43 | 28,900 | -1.87(-1.71%) |
Mar 31, 2021 | 107.53 | 109.50 | 107.42 | 109.30 | 31,755 | -1.95(-1.76%) |
Mar 30, 2021 | 109.25 | 111.51 | 108.45 | 111.25 | 48,344 | -1.34(-1.19%) |
Mar 29, 2021 | 110.66 | 112.60 | 108.64 | 112.60 | 16,627 | -1.53(-1.34%) |
Mar 26, 2021 | 112.69 | 115.94 | 112.24 | 114.13 | 17,300 | +1.31(+1.16%) |
Mar 25, 2021 | 111.17 | 113.44 | 110.22 | 112.82 | 19,034 | +0.80(+0.71%) |
Mar 24, 2021 | 113.73 | 113.80 | 112.00 | 112.02 | 17,230 | -3.33(-2.89%) |
Mar 23, 2021 | 115.91 | 115.92 | 113.25 | 115.35 | 39,494 | -1.90(-1.62%) |
Mar 22, 2021 | 117.75 | 118.99 | 117.16 | 117.25 | 25,568 | -0.50(-0.42%) |
Mar 19, 2021 | 115.16 | 118.00 | 114.69 | 117.75 | 26,600 | -0.98(-0.83%) |
Mar 18, 2021 | 116.41 | 119.41 | 115.95 | 118.73 | 23,916 | +1.33(+1.13%) |
Mar 17, 2021 | 118.01 | 118.16 | 115.50 | 117.40 | 34,209 | -0.19(-0.16%) |
Mar 16, 2021 | 118.94 | 118.94 | 115.66 | 117.59 | 64,802 | -1.81(-1.52%) |
Mar 15, 2021 | 116.94 | 119.40 | 115.00 | 119.40 | 66,215 | +6.65(+5.90%) |
Mar 12, 2021 | 110.25 | 112.75 | 109.40 | 112.75 | 41,600 | +1.58(+1.42%) |
Mar 11, 2021 | 109.64 | 112.00 | 109.50 | 111.17 | 54,743 | +6.47(+6.18%) |
Mar 10, 2021 | 104.73 | 104.90 | 103.86 | 104.70 | 18,286 | +0.98(+0.95%) |
Mar 09, 2021 | 103.51 | 104.40 | 103.45 | 103.72 | 33,641 | +4.02(+4.03%) |
Mar 08, 2021 | 100.31 | 102.37 | 99.70 | 99.70 | 11,317 | -2.77(-2.70%) |
Mar 05, 2021 | 105.41 | 105.41 | 101.11 | 102.47 | 17,600 | -2.34(-2.23%) |
Mar 04, 2021 | 104.57 | 106.30 | 104.20 | 104.81 | 22,790 | +1.41(+1.36%) |
Mar 03, 2021 | 100.65 | 103.94 | 100.34 | 103.40 | 36,960 | +4.55(+4.60%) |
Mar 02, 2021 | 98.05 | 99.25 | 97.39 | 98.85 | 23,809 | -1.95(-1.93%) |