Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.89 | 104.21 | 100.48 | 102.13 | 744,972 | -0.82(-0.80%) |
May 27, 2021 | 103.01 | 104.33 | 102.06 | 102.95 | 829,035 | +1.44(+1.42%) |
May 26, 2021 | 100.07 | 102.01 | 100.03 | 101.51 | 699,092 | +1.56(+1.56%) |
May 25, 2021 | 101.47 | 102.74 | 99.87 | 99.95 | 704,272 | -1.05(-1.04%) |
May 24, 2021 | 100.96 | 101.72 | 99.65 | 101.00 | 560,489 | +1.06(+1.06%) |
May 21, 2021 | 100.10 | 101.75 | 99.45 | 99.94 | 960,498 | +1.38(+1.40%) |
May 20, 2021 | 100.05 | 100.87 | 97.31 | 98.56 | 914,327 | -1.57(-1.57%) |
May 19, 2021 | 101.05 | 101.12 | 98.58 | 100.13 | 965,035 | -3.44(-3.32%) |
May 18, 2021 | 105.35 | 106.17 | 103.50 | 103.57 | 509,526 | -1.81(-1.72%) |
May 17, 2021 | 105.23 | 106.60 | 104.42 | 105.38 | 410,514 | +0.09(+0.09%) |
May 14, 2021 | 103.78 | 105.70 | 103.02 | 105.29 | 441,194 | +2.03(+1.97%) |
May 13, 2021 | 99.11 | 103.97 | 98.62 | 103.26 | 775,252 | +5.10(+5.20%) |
May 12, 2021 | 102.10 | 102.30 | 98.11 | 98.16 | 912,027 | -4.64(-4.51%) |
May 11, 2021 | 103.20 | 104.31 | 100.70 | 102.80 | 811,167 | -1.81(-1.73%) |
May 10, 2021 | 106.15 | 106.26 | 104.47 | 104.61 | 672,349 | -1.16(-1.10%) |
May 07, 2021 | 106.96 | 106.99 | 104.89 | 105.77 | 753,674 | -1.12(-1.05%) |
May 06, 2021 | 104.95 | 106.95 | 103.76 | 106.89 | 728,668 | +2.51(+2.40%) |
May 05, 2021 | 105.33 | 106.32 | 103.57 | 104.38 | 1,056,122 | -0.78(-0.74%) |
May 04, 2021 | 102.94 | 105.22 | 101.90 | 105.16 | 1,183,515 | +1.69(+1.63%) |
May 03, 2021 | 103.78 | 105.00 | 102.78 | 103.47 | 1,451,925 | +0.99(+0.97%) |
Apr 30, 2021 | 102.65 | 104.14 | 101.89 | 102.48 | 812,000 | -0.81(-0.78%) |
Apr 29, 2021 | 103.84 | 104.35 | 102.62 | 103.29 | 658,864 | +0.61(+0.59%) |
Apr 28, 2021 | 100.71 | 103.53 | 100.40 | 102.68 | 631,281 | +1.28(+1.26%) |
Apr 27, 2021 | 102.10 | 103.01 | 100.95 | 101.40 | 1,193,460 | -0.10(-0.10%) |
Apr 26, 2021 | 102.01 | 104.16 | 101.39 | 101.50 | 1,287,231 | -0.51(-0.50%) |
Apr 23, 2021 | 97.00 | 102.41 | 96.60 | 102.01 | 908,200 | +5.81(+6.04%) |
Apr 22, 2021 | 96.82 | 98.98 | 95.44 | 96.20 | 1,002,613 | +0.71(+0.74%) |
Apr 21, 2021 | 92.54 | 95.73 | 91.75 | 95.49 | 855,368 | +2.26(+2.42%) |
Apr 20, 2021 | 99.44 | 99.78 | 91.40 | 93.23 | 1,330,057 | -4.34(-4.45%) |
Apr 19, 2021 | 97.20 | 98.37 | 95.86 | 97.57 | 736,909 | +0.36(+0.37%) |
Apr 16, 2021 | 96.98 | 97.98 | 96.00 | 97.21 | 491,600 | +0.98(+1.02%) |
Apr 15, 2021 | 95.94 | 96.47 | 94.41 | 96.23 | 447,515 | +0.76(+0.80%) |
Apr 14, 2021 | 92.80 | 96.22 | 92.56 | 95.47 | 644,689 | +3.27(+3.55%) |
Apr 13, 2021 | 92.89 | 92.94 | 91.38 | 92.20 | 366,013 | -1.02(-1.09%) |
Apr 12, 2021 | 93.24 | 93.91 | 92.29 | 93.22 | 551,098 | +0.10(+0.11%) |
Apr 09, 2021 | 92.00 | 93.20 | 91.51 | 93.12 | 432,500 | +1.48(+1.62%) |
Apr 08, 2021 | 90.84 | 91.87 | 89.25 | 91.64 | 455,304 | +0.90(+0.99%) |
Apr 07, 2021 | 91.50 | 91.69 | 89.83 | 90.74 | 662,763 | -0.55(-0.60%) |
Apr 06, 2021 | 91.72 | 92.70 | 90.55 | 91.29 | 708,575 | -1.20(-1.30%) |
Apr 05, 2021 | 93.56 | 93.75 | 91.80 | 92.49 | 607,985 | +0.43(+0.47%) |
Apr 01, 2021 | 92.45 | 93.12 | 90.41 | 92.06 | 666,300 | -1.16(-1.24%) |
Mar 31, 2021 | 94.85 | 95.86 | 93.14 | 93.22 | 626,760 | -1.59(-1.68%) |
Mar 30, 2021 | 91.80 | 94.99 | 91.80 | 94.81 | 765,171 | +2.72(+2.95%) |
Mar 29, 2021 | 93.55 | 96.20 | 92.02 | 92.09 | 774,483 | -1.31(-1.40%) |
Mar 26, 2021 | 90.96 | 93.41 | 89.62 | 93.40 | 679,200 | +3.42(+3.80%) |
Mar 25, 2021 | 85.44 | 90.22 | 85.15 | 89.98 | 944,351 | +4.25(+4.96%) |
Mar 24, 2021 | 87.74 | 88.96 | 85.58 | 85.73 | 648,338 | -0.83(-0.96%) |
Mar 23, 2021 | 87.07 | 88.69 | 86.08 | 86.56 | 1,082,193 | -1.15(-1.31%) |
Mar 22, 2021 | 89.43 | 89.43 | 86.11 | 87.71 | 830,506 | -2.27(-2.52%) |
Mar 19, 2021 | 89.66 | 90.64 | 88.61 | 89.98 | 1,671,600 | -0.28(-0.31%) |
Mar 18, 2021 | 89.65 | 92.40 | 89.24 | 90.26 | 1,056,166 | +0.33(+0.37%) |
Mar 17, 2021 | 89.59 | 90.98 | 88.98 | 89.93 | 1,074,424 | +0.37(+0.41%) |
Mar 16, 2021 | 87.77 | 90.09 | 86.66 | 89.56 | 879,546 | +1.73(+1.97%) |
Mar 15, 2021 | 88.30 | 88.50 | 86.53 | 87.83 | 700,976 | -1.21(-1.36%) |
Mar 12, 2021 | 87.00 | 89.14 | 86.19 | 89.04 | 399,500 | +2.65(+3.07%) |
Mar 11, 2021 | 87.18 | 87.53 | 84.16 | 86.39 | 918,647 | -0.75(-0.86%) |
Mar 10, 2021 | 86.00 | 88.00 | 84.87 | 87.14 | 1,223,039 | +1.89(+2.22%) |
Mar 09, 2021 | 90.10 | 90.64 | 85.22 | 85.25 | 899,355 | -4.66(-5.18%) |
Mar 08, 2021 | 86.31 | 90.78 | 85.99 | 89.91 | 1,414,435 | +4.10(+4.78%) |
Mar 05, 2021 | 79.46 | 86.23 | 79.31 | 85.81 | 1,549,300 | +6.65(+8.40%) |
Mar 04, 2021 | 78.00 | 80.38 | 76.81 | 79.16 | 1,125,372 | +0.51(+0.65%) |
Mar 03, 2021 | 76.61 | 79.87 | 76.59 | 78.65 | 937,953 | +2.50(+3.28%) |
Mar 02, 2021 | 76.49 | 77.00 | 75.52 | 76.15 | 647,283 | -0.08(-0.10%) |