Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.76 | 104.43 | 102.35 | 102.58 | 118,109 | -0.85(-0.82%) |
May 27, 2021 | 104.30 | 105.44 | 103.25 | 103.43 | 173,747 | -0.90(-0.86%) |
May 26, 2021 | 103.99 | 105.04 | 102.51 | 104.33 | 236,147 | +2.81(+2.77%) |
May 25, 2021 | 98.49 | 104.00 | 97.01 | 101.52 | 469,231 | +3.84(+3.93%) |
May 24, 2021 | 98.00 | 98.77 | 95.94 | 97.68 | 181,235 | +0.30(+0.31%) |
May 21, 2021 | 99.00 | 99.00 | 94.01 | 97.38 | 195,698 | -0.87(-0.89%) |
May 20, 2021 | 94.00 | 101.05 | 92.61 | 98.25 | 464,389 | +5.67(+6.12%) |
May 19, 2021 | 90.00 | 94.91 | 88.12 | 92.58 | 646,385 | +1.59(+1.75%) |
May 18, 2021 | 90.16 | 92.06 | 89.78 | 90.99 | 128,366 | +0.99(+1.10%) |
May 17, 2021 | 93.42 | 93.42 | 89.75 | 90.00 | 95,910 | -2.89(-3.11%) |
May 14, 2021 | 94.07 | 94.37 | 91.81 | 92.89 | 155,537 | -0.27(-0.29%) |
May 13, 2021 | 91.52 | 94.95 | 91.31 | 93.16 | 370,334 | +1.60(+1.75%) |
May 12, 2021 | 89.87 | 92.10 | 89.09 | 91.56 | 251,202 | +1.51(+1.68%) |
May 11, 2021 | 88.49 | 90.55 | 86.57 | 90.05 | 249,628 | +0.30(+0.33%) |
May 10, 2021 | 90.50 | 90.75 | 88.64 | 89.75 | 181,639 | -0.48(-0.53%) |
May 07, 2021 | 90.00 | 90.85 | 89.24 | 90.23 | 177,426 | +0.01(+0.01%) |
May 06, 2021 | 89.73 | 90.23 | 88.58 | 90.22 | 316,692 | +0.11(+0.12%) |
May 05, 2021 | 90.85 | 91.06 | 89.25 | 90.11 | 68,928 | +0.44(+0.49%) |
May 04, 2021 | 91.04 | 91.04 | 88.93 | 89.67 | 163,829 | -0.55(-0.61%) |
May 03, 2021 | 91.56 | 91.71 | 89.32 | 90.22 | 108,603 | -0.32(-0.35%) |
Apr 30, 2021 | 91.69 | 92.88 | 89.67 | 90.54 | 164,400 | -1.63(-1.77%) |
Apr 29, 2021 | 91.46 | 92.48 | 90.00 | 92.17 | 186,621 | +0.81(+0.89%) |
Apr 28, 2021 | 89.89 | 91.45 | 89.57 | 91.36 | 165,870 | +0.70(+0.77%) |
Apr 27, 2021 | 90.30 | 90.67 | 89.22 | 90.66 | 62,905 | +0.46(+0.51%) |
Apr 26, 2021 | 88.00 | 90.20 | 87.72 | 90.20 | 99,686 | +2.48(+2.83%) |
Apr 23, 2021 | 87.00 | 88.03 | 86.21 | 87.72 | 96,300 | +0.77(+0.89%) |
Apr 22, 2021 | 83.02 | 86.95 | 82.77 | 86.95 | 334,986 | +3.45(+4.13%) |
Apr 21, 2021 | 82.26 | 84.12 | 81.83 | 83.50 | 278,190 | +1.21(+1.47%) |
Apr 20, 2021 | 81.08 | 82.92 | 80.02 | 82.29 | 227,877 | +1.53(+1.89%) |
Apr 19, 2021 | 82.53 | 82.60 | 79.21 | 80.76 | 140,088 | -2.09(-2.52%) |
Apr 16, 2021 | 84.15 | 84.15 | 82.44 | 82.85 | 31,500 | -0.65(-0.78%) |
Apr 15, 2021 | 83.05 | 84.29 | 82.87 | 83.50 | 79,216 | +1.04(+1.26%) |
Apr 14, 2021 | 83.43 | 83.53 | 81.38 | 82.46 | 96,563 | -0.66(-0.79%) |
Apr 13, 2021 | 82.38 | 83.67 | 81.75 | 83.12 | 86,569 | +1.22(+1.49%) |
Apr 12, 2021 | 83.29 | 83.36 | 81.10 | 81.90 | 82,355 | -1.35(-1.62%) |
Apr 09, 2021 | 81.78 | 83.26 | 80.10 | 83.25 | 118,100 | +1.31(+1.60%) |
Apr 08, 2021 | 81.79 | 84.31 | 81.51 | 81.94 | 260,821 | +0.96(+1.19%) |
Apr 07, 2021 | 81.72 | 81.88 | 79.38 | 80.98 | 261,421 | -0.43(-0.53%) |
Apr 06, 2021 | 82.75 | 83.66 | 80.57 | 81.41 | 166,633 | -1.60(-1.93%) |
Apr 05, 2021 | 85.09 | 85.09 | 81.90 | 83.01 | 170,168 | -1.33(-1.58%) |
Apr 01, 2021 | 85.83 | 85.94 | 83.74 | 84.34 | 102,300 | -0.35(-0.41%) |
Mar 31, 2021 | 85.68 | 86.33 | 84.01 | 84.69 | 80,864 | -0.73(-0.85%) |
Mar 30, 2021 | 82.21 | 85.71 | 81.73 | 85.42 | 97,876 | +2.46(+2.97%) |
Mar 29, 2021 | 84.65 | 85.91 | 82.09 | 82.96 | 65,560 | -2.15(-2.53%) |
Mar 26, 2021 | 83.39 | 85.18 | 82.58 | 85.11 | 127,900 | +2.34(+2.83%) |
Mar 25, 2021 | 82.99 | 85.00 | 81.01 | 82.77 | 254,609 | -0.81(-0.97%) |
Mar 24, 2021 | 85.86 | 85.86 | 82.32 | 83.58 | 126,114 | -2.23(-2.60%) |
Mar 23, 2021 | 86.31 | 86.81 | 85.49 | 85.81 | 114,861 | -0.67(-0.77%) |
Mar 22, 2021 | 85.92 | 87.64 | 85.28 | 86.48 | 50,928 | +0.07(+0.08%) |
Mar 19, 2021 | 86.86 | 87.01 | 85.91 | 86.41 | 64,500 | -0.15(-0.17%) |
Mar 18, 2021 | 86.48 | 88.50 | 84.54 | 86.56 | 115,027 | -1.01(-1.15%) |
Mar 17, 2021 | 89.01 | 89.01 | 86.34 | 87.57 | 67,204 | -0.95(-1.07%) |
Mar 16, 2021 | 88.55 | 90.10 | 87.92 | 88.52 | 108,496 | +0.62(+0.71%) |
Mar 15, 2021 | 86.48 | 87.90 | 85.46 | 87.90 | 66,039 | +2.07(+2.41%) |
Mar 12, 2021 | 89.00 | 89.87 | 85.33 | 85.83 | 187,800 | -3.92(-4.37%) |
Mar 11, 2021 | 88.00 | 89.89 | 87.78 | 89.75 | 65,866 | +2.84(+3.27%) |
Mar 10, 2021 | 89.31 | 89.58 | 86.56 | 86.91 | 160,677 | -1.14(-1.29%) |
Mar 09, 2021 | 81.74 | 89.80 | 81.74 | 88.05 | 201,081 | +7.40(+9.18%) |
Mar 08, 2021 | 85.88 | 86.70 | 80.22 | 80.65 | 219,701 | -6.09(-7.02%) |
Mar 05, 2021 | 86.45 | 87.17 | 83.24 | 86.74 | 141,500 | +0.29(+0.34%) |
Mar 04, 2021 | 88.74 | 89.81 | 85.33 | 86.45 | 129,016 | -2.69(-3.02%) |
Mar 03, 2021 | 89.60 | 90.13 | 87.58 | 89.14 | 133,571 | -0.73(-0.81%) |
Mar 02, 2021 | 90.10 | 90.13 | 88.90 | 89.87 | 103,801 | -0.08(-0.09%) |