Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.11 | 103.03 | 101.45 | 102.79 | 142,009 | +1.18(+1.16%) |
May 27, 2021 | 101.50 | 102.27 | 100.82 | 101.61 | 239,285 | +0.88(+0.87%) |
May 26, 2021 | 100.17 | 101.04 | 99.96 | 100.73 | 140,964 | +0.97(+0.97%) |
May 25, 2021 | 100.39 | 101.05 | 99.56 | 99.76 | 132,919 | -0.43(-0.43%) |
May 24, 2021 | 100.66 | 101.19 | 99.72 | 100.20 | 137,109 | +0.11(+0.11%) |
May 21, 2021 | 99.94 | 100.75 | 99.72 | 100.09 | 263,534 | +0.54(+0.54%) |
May 20, 2021 | 99.48 | 100.53 | 98.42 | 99.55 | 443,271 | +0.08(+0.08%) |
May 19, 2021 | 99.94 | 101.03 | 99.02 | 99.47 | 241,501 | -2.08(-2.05%) |
May 18, 2021 | 103.20 | 103.20 | 101.42 | 101.55 | 163,936 | -1.39(-1.35%) |
May 17, 2021 | 102.84 | 103.68 | 102.04 | 102.94 | 179,967 | -0.70(-0.67%) |
May 14, 2021 | 101.77 | 104.25 | 101.66 | 103.64 | 195,504 | +2.08(+2.05%) |
May 13, 2021 | 98.33 | 101.71 | 98.33 | 101.56 | 204,140 | +3.04(+3.09%) |
May 12, 2021 | 101.11 | 101.71 | 98.41 | 98.51 | 417,198 | -3.32(-3.26%) |
May 11, 2021 | 101.52 | 102.41 | 99.75 | 101.84 | 353,086 | -0.64(-0.62%) |
May 10, 2021 | 101.76 | 103.28 | 101.22 | 102.48 | 158,096 | +1.53(+1.51%) |
May 07, 2021 | 98.42 | 101.82 | 98.36 | 100.95 | 430,940 | +1.81(+1.82%) |
May 06, 2021 | 101.43 | 102.13 | 99.10 | 99.14 | 297,883 | -1.86(-1.84%) |
May 05, 2021 | 101.85 | 102.88 | 100.81 | 101.00 | 703,150 | -1.58(-1.55%) |
May 04, 2021 | 101.51 | 102.74 | 100.20 | 102.58 | 431,068 | +1.16(+1.14%) |
May 03, 2021 | 100.18 | 102.41 | 99.91 | 101.43 | 297,452 | +1.45(+1.45%) |
Apr 30, 2021 | 101.28 | 101.56 | 99.74 | 99.98 | 527,585 | -1.95(-1.91%) |
Apr 29, 2021 | 101.00 | 102.71 | 100.34 | 101.93 | 372,762 | +1.58(+1.58%) |
Apr 28, 2021 | 98.98 | 100.80 | 97.48 | 100.35 | 483,261 | +3.03(+3.11%) |
Apr 27, 2021 | 92.08 | 99.27 | 91.13 | 97.32 | 554,869 | +0.38(+0.39%) |
Apr 26, 2021 | 96.81 | 98.08 | 96.81 | 96.94 | 443,046 | +0.87(+0.90%) |
Apr 23, 2021 | 95.00 | 96.11 | 94.32 | 96.07 | 270,997 | +1.77(+1.88%) |
Apr 22, 2021 | 95.17 | 95.77 | 93.95 | 94.30 | 146,096 | -1.05(-1.10%) |
Apr 21, 2021 | 93.73 | 95.94 | 93.65 | 95.35 | 242,133 | +1.53(+1.63%) |
Apr 20, 2021 | 94.76 | 95.54 | 93.00 | 93.82 | 211,909 | -1.07(-1.13%) |
Apr 19, 2021 | 94.27 | 95.01 | 93.37 | 94.89 | 248,697 | +0.74(+0.79%) |
Apr 16, 2021 | 92.84 | 94.38 | 92.44 | 94.14 | 191,585 | +1.99(+2.16%) |
Apr 15, 2021 | 91.91 | 92.36 | 91.39 | 92.16 | 154,977 | +0.72(+0.79%) |
Apr 14, 2021 | 90.38 | 91.82 | 90.06 | 91.43 | 224,293 | +1.56(+1.74%) |
Apr 13, 2021 | 90.33 | 90.51 | 89.24 | 89.87 | 149,235 | -1.07(-1.18%) |
Apr 12, 2021 | 91.33 | 91.71 | 90.30 | 90.94 | 145,168 | -0.26(-0.29%) |
Apr 09, 2021 | 90.30 | 91.44 | 89.74 | 91.20 | 175,101 | +1.19(+1.32%) |
Apr 08, 2021 | 91.45 | 91.66 | 89.57 | 90.01 | 240,620 | -1.81(-1.97%) |
Apr 07, 2021 | 92.73 | 93.10 | 91.14 | 91.83 | 237,752 | -0.53(-0.57%) |
Apr 06, 2021 | 89.43 | 92.87 | 89.05 | 92.36 | 524,865 | +3.04(+3.40%) |
Apr 05, 2021 | 90.07 | 90.42 | 88.88 | 89.32 | 409,364 | +0.12(+0.13%) |
Apr 01, 2021 | 86.82 | 89.24 | 86.82 | 89.20 | 414,479 | +2.31(+2.65%) |
Mar 31, 2021 | 89.00 | 89.38 | 86.31 | 86.90 | 489,451 | -1.70(-1.92%) |
Mar 30, 2021 | 89.30 | 89.53 | 87.94 | 88.60 | 509,309 | -0.47(-0.53%) |
Mar 29, 2021 | 88.86 | 90.86 | 88.56 | 89.07 | 638,199 | -0.23(-0.26%) |
Mar 26, 2021 | 87.51 | 89.31 | 86.42 | 89.30 | 324,596 | +2.08(+2.39%) |
Mar 25, 2021 | 85.66 | 87.94 | 84.83 | 87.22 | 321,834 | +1.08(+1.25%) |
Mar 24, 2021 | 87.15 | 88.94 | 85.96 | 86.14 | 382,325 | -0.15(-0.18%) |
Mar 23, 2021 | 87.44 | 87.58 | 85.41 | 86.29 | 378,659 | -1.95(-2.21%) |
Mar 22, 2021 | 91.12 | 91.37 | 87.81 | 88.24 | 427,465 | -3.23(-3.53%) |
Mar 19, 2021 | 90.90 | 92.28 | 90.25 | 91.47 | 262,911 | +0.34(+0.37%) |
Mar 18, 2021 | 91.88 | 93.41 | 89.41 | 91.13 | 465,820 | -1.12(-1.21%) |
Mar 17, 2021 | 91.99 | 92.56 | 90.73 | 92.25 | 330,236 | +0.16(+0.18%) |
Mar 16, 2021 | 92.98 | 93.09 | 90.86 | 92.09 | 438,899 | -0.85(-0.91%) |
Mar 15, 2021 | 91.57 | 92.96 | 91.17 | 92.94 | 204,051 | +1.04(+1.13%) |
Mar 12, 2021 | 90.74 | 92.05 | 90.13 | 91.90 | 152,293 | +1.74(+1.93%) |
Mar 11, 2021 | 89.76 | 90.50 | 89.29 | 90.16 | 220,335 | +0.41(+0.45%) |
Mar 10, 2021 | 89.80 | 89.89 | 88.42 | 89.75 | 319,493 | +0.47(+0.53%) |
Mar 09, 2021 | 88.41 | 90.13 | 86.87 | 89.28 | 571,040 | +0.90(+1.01%) |
Mar 08, 2021 | 83.62 | 88.99 | 82.29 | 88.38 | 566,938 | +5.37(+6.47%) |
Mar 05, 2021 | 82.88 | 83.48 | 80.42 | 83.01 | 436,043 | +0.87(+1.06%) |
Mar 04, 2021 | 81.97 | 84.69 | 80.72 | 82.14 | 392,017 | +0.17(+0.21%) |
Mar 03, 2021 | 80.98 | 82.96 | 80.48 | 81.97 | 354,879 | +0.77(+0.95%) |
Mar 02, 2021 | 83.83 | 83.89 | 81.01 | 81.20 | 284,362 | -3.06(-3.63%) |