Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.40 | 101.09 | 99.88 | 100.74 | 789,375 | +0.78(+0.78%) |
May 27, 2021 | 100.00 | 100.56 | 99.48 | 99.96 | 2,275,802 | +0.51(+0.51%) |
May 26, 2021 | 98.36 | 99.98 | 97.49 | 99.46 | 1,526,856 | +1.40(+1.42%) |
May 25, 2021 | 97.31 | 98.39 | 96.87 | 98.06 | 1,963,079 | -0.48(-0.49%) |
May 24, 2021 | 96.68 | 98.80 | 96.34 | 98.54 | 1,230,055 | +2.49(+2.60%) |
May 21, 2021 | 95.01 | 96.70 | 94.83 | 96.05 | 1,377,556 | +1.35(+1.43%) |
May 20, 2021 | 93.67 | 95.34 | 92.98 | 94.69 | 1,576,985 | +0.91(+0.97%) |
May 19, 2021 | 95.93 | 95.93 | 92.71 | 93.78 | 1,599,652 | -2.55(-2.64%) |
May 18, 2021 | 94.38 | 96.96 | 93.96 | 96.33 | 1,764,214 | +1.95(+2.06%) |
May 17, 2021 | 92.72 | 94.68 | 92.28 | 94.38 | 1,667,218 | +1.66(+1.79%) |
May 14, 2021 | 91.01 | 92.84 | 90.94 | 92.72 | 1,224,427 | +1.88(+2.07%) |
May 13, 2021 | 88.74 | 91.50 | 88.44 | 90.85 | 1,451,107 | +1.89(+2.12%) |
May 12, 2021 | 92.22 | 92.57 | 88.73 | 88.96 | 1,632,592 | -3.24(-3.51%) |
May 11, 2021 | 91.61 | 92.82 | 90.99 | 92.20 | 824,046 | -0.53(-0.57%) |
May 10, 2021 | 93.51 | 94.73 | 92.66 | 92.73 | 1,243,299 | +0.04(+0.05%) |
May 07, 2021 | 91.69 | 93.08 | 91.46 | 92.69 | 1,056,649 | +0.56(+0.60%) |
May 06, 2021 | 91.42 | 92.50 | 90.88 | 92.13 | 900,184 | +1.13(+1.24%) |
May 05, 2021 | 91.69 | 92.89 | 90.29 | 91.00 | 1,342,881 | -1.91(-2.06%) |
May 04, 2021 | 92.83 | 93.77 | 91.88 | 92.91 | 927,503 | +0.29(+0.31%) |
May 03, 2021 | 93.95 | 94.26 | 92.30 | 92.62 | 1,060,802 | -1.09(-1.16%) |
Apr 30, 2021 | 93.52 | 93.89 | 92.83 | 93.71 | 1,597,520 | -0.06(-0.06%) |
Apr 29, 2021 | 92.63 | 94.45 | 92.63 | 93.77 | 929,013 | +1.61(+1.75%) |
Apr 28, 2021 | 92.88 | 92.88 | 91.66 | 92.16 | 1,627,628 | -0.48(-0.52%) |
Apr 27, 2021 | 92.23 | 93.22 | 91.39 | 92.64 | 1,055,419 | +0.66(+0.72%) |
Apr 26, 2021 | 91.11 | 92.47 | 91.11 | 91.98 | 1,311,637 | +1.10(+1.21%) |
Apr 23, 2021 | 90.80 | 91.34 | 90.49 | 90.88 | 932,023 | +0.04(+0.05%) |
Apr 22, 2021 | 92.12 | 92.47 | 90.25 | 90.84 | 1,861,536 | -1.20(-1.30%) |
Apr 21, 2021 | 90.98 | 92.12 | 90.42 | 92.04 | 1,893,171 | +1.09(+1.20%) |
Apr 20, 2021 | 89.94 | 91.00 | 89.81 | 90.95 | 1,227,767 | -0.02(-0.02%) |
Apr 19, 2021 | 90.66 | 91.24 | 89.46 | 90.97 | 1,148,056 | +0.61(+0.67%) |
Apr 16, 2021 | 90.83 | 90.86 | 89.54 | 90.36 | 1,392,725 | -0.03(-0.04%) |
Apr 15, 2021 | 90.90 | 91.27 | 89.87 | 90.39 | 953,558 | -0.20(-0.22%) |
Apr 14, 2021 | 90.67 | 91.45 | 90.11 | 90.59 | 972,430 | +0.09(+0.10%) |
Apr 13, 2021 | 90.15 | 90.69 | 89.28 | 90.49 | 1,383,232 | +0.35(+0.39%) |
Apr 12, 2021 | 90.07 | 90.35 | 88.95 | 90.14 | 1,105,679 | +0.39(+0.43%) |
Apr 09, 2021 | 89.37 | 90.08 | 88.86 | 89.76 | 1,124,099 | +0.75(+0.84%) |
Apr 08, 2021 | 89.37 | 89.65 | 88.49 | 89.01 | 896,392 | -0.71(-0.79%) |
Apr 07, 2021 | 89.56 | 90.34 | 88.77 | 89.72 | 999,322 | +0.38(+0.42%) |
Apr 06, 2021 | 88.67 | 89.60 | 88.47 | 89.35 | 1,693,118 | +0.21(+0.23%) |
Apr 05, 2021 | 89.78 | 90.09 | 87.61 | 89.14 | 1,400,117 | -0.21(-0.23%) |
Apr 01, 2021 | 87.06 | 89.47 | 87.06 | 89.35 | 906,350 | +2.57(+2.96%) |
Mar 31, 2021 | 87.74 | 88.12 | 86.15 | 86.78 | 1,480,670 | -1.50(-1.70%) |
Mar 30, 2021 | 87.79 | 88.81 | 87.28 | 88.27 | 1,310,341 | +0.78(+0.89%) |
Mar 29, 2021 | 90.36 | 90.60 | 87.38 | 87.49 | 1,723,594 | -3.39(-3.73%) |
Mar 26, 2021 | 89.29 | 90.98 | 88.87 | 90.88 | 900,441 | +2.04(+2.29%) |
Mar 25, 2021 | 86.79 | 89.08 | 85.49 | 88.84 | 857,324 | +1.63(+1.87%) |
Mar 24, 2021 | 87.19 | 88.79 | 87.19 | 87.21 | 1,268,663 | +0.42(+0.49%) |
Mar 23, 2021 | 86.81 | 87.80 | 86.13 | 86.79 | 1,198,015 | -0.16(-0.19%) |
Mar 22, 2021 | 88.28 | 89.00 | 86.85 | 86.95 | 1,616,306 | -1.66(-1.87%) |
Mar 19, 2021 | 89.35 | 90.25 | 88.42 | 88.61 | 1,598,481 | -1.10(-1.23%) |
Mar 18, 2021 | 90.25 | 91.25 | 89.18 | 89.71 | 1,146,601 | -0.36(-0.40%) |
Mar 17, 2021 | 89.74 | 90.44 | 88.80 | 90.07 | 834,630 | +0.08(+0.08%) |
Mar 16, 2021 | 90.80 | 91.04 | 88.95 | 89.99 | 855,401 | -0.87(-0.95%) |
Mar 15, 2021 | 91.20 | 92.12 | 89.79 | 90.86 | 1,008,478 | -1.32(-1.43%) |
Mar 12, 2021 | 91.95 | 93.67 | 90.97 | 92.17 | 1,494,217 | +1.10(+1.21%) |
Mar 11, 2021 | 90.41 | 92.22 | 89.68 | 91.07 | 1,646,773 | +0.66(+0.73%) |
Mar 10, 2021 | 89.15 | 91.33 | 88.95 | 90.41 | 978,906 | +0.63(+0.70%) |
Mar 09, 2021 | 91.50 | 92.21 | 89.74 | 89.78 | 1,698,614 | -1.72(-1.88%) |
Mar 08, 2021 | 87.33 | 91.97 | 86.66 | 91.50 | 1,443,045 | +4.70(+5.42%) |
Mar 05, 2021 | 86.43 | 87.33 | 84.43 | 86.80 | 982,792 | +1.14(+1.33%) |
Mar 04, 2021 | 88.91 | 89.76 | 84.44 | 85.66 | 1,906,168 | -3.07(-3.46%) |
Mar 03, 2021 | 86.35 | 89.87 | 86.25 | 88.73 | 1,662,302 | +2.67(+3.11%) |
Mar 02, 2021 | 85.47 | 86.32 | 84.28 | 86.06 | 1,480,547 | +0.08(+0.10%) |