Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.46 | 100.66 | 98.19 | 98.48 | 330,748 | -1.59(-1.59%) |
May 27, 2021 | 99.62 | 100.98 | 98.76 | 100.07 | 534,982 | +0.63(+0.64%) |
May 26, 2021 | 98.71 | 100.09 | 98.71 | 99.44 | 486,859 | +1.46(+1.49%) |
May 25, 2021 | 98.32 | 98.84 | 97.21 | 97.98 | 478,943 | +0.14(+0.15%) |
May 24, 2021 | 97.99 | 98.84 | 97.57 | 97.84 | 545,335 | -0.07(-0.07%) |
May 21, 2021 | 99.76 | 99.83 | 97.85 | 97.91 | 220,905 | -1.04(-1.05%) |
May 20, 2021 | 99.20 | 99.75 | 96.89 | 98.94 | 315,365 | +0.12(+0.12%) |
May 19, 2021 | 99.17 | 100.27 | 97.81 | 98.83 | 317,030 | -1.39(-1.39%) |
May 18, 2021 | 101.98 | 102.40 | 99.07 | 100.22 | 230,759 | -1.28(-1.27%) |
May 17, 2021 | 101.44 | 102.19 | 100.52 | 101.50 | 208,992 | +0.11(+0.11%) |
May 14, 2021 | 99.76 | 101.84 | 99.55 | 101.39 | 251,113 | +2.01(+2.03%) |
May 13, 2021 | 98.89 | 100.54 | 98.38 | 99.37 | 357,611 | +0.63(+0.64%) |
May 12, 2021 | 100.60 | 102.17 | 98.46 | 98.74 | 477,056 | -2.09(-2.07%) |
May 11, 2021 | 100.05 | 101.58 | 99.71 | 100.83 | 467,624 | -0.90(-0.88%) |
May 10, 2021 | 103.56 | 103.73 | 101.65 | 101.73 | 257,965 | -1.75(-1.69%) |
May 07, 2021 | 102.20 | 104.62 | 101.56 | 103.48 | 214,164 | +0.65(+0.63%) |
May 06, 2021 | 102.50 | 103.04 | 100.80 | 102.83 | 343,954 | +0.53(+0.51%) |
May 05, 2021 | 104.00 | 104.80 | 102.15 | 102.30 | 503,668 | -1.30(-1.25%) |
May 04, 2021 | 104.28 | 104.76 | 102.14 | 103.60 | 617,002 | -1.34(-1.28%) |
May 03, 2021 | 104.33 | 105.51 | 103.05 | 104.94 | 566,853 | +0.70(+0.67%) |
Apr 30, 2021 | 100.71 | 105.61 | 97.34 | 104.25 | 1,269,178 | -4.20(-3.87%) |
Apr 29, 2021 | 108.08 | 109.95 | 107.85 | 108.44 | 600,817 | +0.67(+0.62%) |
Apr 28, 2021 | 108.00 | 109.15 | 107.41 | 107.77 | 382,001 | -0.64(-0.59%) |
Apr 27, 2021 | 106.91 | 109.31 | 105.78 | 108.41 | 487,374 | +1.70(+1.59%) |
Apr 26, 2021 | 109.02 | 109.24 | 106.68 | 106.71 | 491,744 | -1.82(-1.67%) |
Apr 23, 2021 | 107.86 | 108.76 | 106.00 | 108.53 | 555,899 | +1.53(+1.43%) |
Apr 22, 2021 | 105.74 | 107.43 | 104.71 | 107.00 | 421,846 | +1.03(+0.97%) |
Apr 21, 2021 | 104.45 | 107.37 | 104.00 | 105.97 | 597,930 | +1.94(+1.87%) |
Apr 20, 2021 | 105.89 | 105.89 | 102.80 | 104.03 | 521,904 | -2.11(-1.99%) |
Apr 19, 2021 | 105.87 | 106.47 | 104.09 | 106.14 | 536,256 | +0.22(+0.21%) |
Apr 16, 2021 | 104.58 | 106.31 | 101.66 | 105.92 | 513,757 | +1.96(+1.89%) |
Apr 15, 2021 | 103.45 | 104.40 | 101.97 | 103.96 | 601,496 | +0.80(+0.78%) |
Apr 14, 2021 | 101.93 | 104.14 | 101.30 | 103.16 | 509,726 | +1.39(+1.36%) |
Apr 13, 2021 | 101.75 | 102.29 | 100.04 | 101.77 | 388,593 | -0.32(-0.31%) |
Apr 12, 2021 | 102.74 | 103.22 | 100.44 | 102.08 | 446,056 | -0.96(-0.93%) |
Apr 09, 2021 | 101.41 | 103.07 | 100.62 | 103.04 | 289,138 | +1.95(+1.93%) |
Apr 08, 2021 | 101.98 | 101.98 | 99.46 | 101.09 | 297,156 | -0.56(-0.55%) |
Apr 07, 2021 | 103.13 | 103.19 | 100.84 | 101.64 | 434,984 | -1.26(-1.23%) |
Apr 06, 2021 | 103.56 | 103.68 | 102.09 | 102.91 | 434,409 | +0.08(+0.07%) |
Apr 05, 2021 | 100.95 | 103.08 | 98.97 | 102.83 | 366,899 | +2.87(+2.87%) |
Apr 01, 2021 | 100.92 | 101.50 | 99.23 | 99.96 | 455,302 | -1.05(-1.04%) |
Mar 31, 2021 | 102.72 | 103.17 | 100.95 | 101.01 | 443,659 | -1.57(-1.53%) |
Mar 30, 2021 | 100.92 | 102.88 | 100.15 | 102.58 | 370,953 | +1.75(+1.74%) |
Mar 29, 2021 | 103.75 | 105.03 | 100.42 | 100.83 | 304,121 | -3.27(-3.14%) |
Mar 26, 2021 | 101.87 | 104.23 | 101.31 | 104.10 | 210,396 | +2.79(+2.76%) |
Mar 25, 2021 | 97.61 | 101.71 | 97.07 | 101.31 | 196,396 | +2.67(+2.70%) |
Mar 24, 2021 | 100.91 | 103.27 | 98.51 | 98.64 | 185,340 | -2.30(-2.28%) |
Mar 23, 2021 | 103.35 | 104.23 | 100.54 | 100.95 | 405,539 | -3.03(-2.92%) |
Mar 22, 2021 | 104.58 | 107.49 | 103.16 | 103.98 | 384,154 | +1.33(+1.29%) |
Mar 19, 2021 | 100.06 | 103.49 | 98.86 | 102.65 | 974,706 | +1.26(+1.24%) |
Mar 18, 2021 | 100.17 | 102.43 | 100.17 | 101.39 | 251,795 | +1.60(+1.60%) |
Mar 17, 2021 | 99.09 | 100.09 | 98.29 | 99.79 | 355,911 | +0.43(+0.43%) |
Mar 16, 2021 | 102.10 | 102.10 | 99.16 | 99.36 | 332,584 | -2.92(-2.85%) |
Mar 15, 2021 | 100.63 | 103.24 | 99.64 | 102.28 | 398,533 | +1.98(+1.97%) |
Mar 12, 2021 | 99.56 | 100.51 | 99.22 | 100.30 | 349,790 | +1.21(+1.23%) |
Mar 11, 2021 | 99.76 | 100.17 | 98.56 | 99.08 | 484,845 | +0.10(+0.10%) |
Mar 10, 2021 | 99.63 | 99.71 | 97.71 | 98.99 | 243,752 | +0.43(+0.44%) |
Mar 09, 2021 | 99.32 | 99.96 | 98.16 | 98.56 | 309,408 | -0.32(-0.32%) |
Mar 08, 2021 | 97.28 | 99.73 | 97.11 | 98.87 | 335,636 | +1.40(+1.43%) |
Mar 05, 2021 | 95.64 | 97.99 | 93.58 | 97.47 | 477,326 | +3.52(+3.75%) |
Mar 04, 2021 | 98.17 | 98.89 | 92.99 | 93.95 | 484,738 | -3.62(-3.71%) |
Mar 03, 2021 | 100.34 | 100.76 | 97.58 | 97.58 | 366,262 | -0.21(-0.21%) |
Mar 02, 2021 | 99.87 | 100.16 | 95.81 | 97.79 | 557,405 | -2.53(-2.52%) |