Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.20 | 101.70 | 96.30 | 96.90 | 59,321 | -1.80(-1.82%) |
May 27, 2021 | 96.30 | 99.60 | 94.80 | 98.70 | 75,878 | +2.10(+2.17%) |
May 26, 2021 | 91.50 | 96.90 | 90.60 | 96.60 | 66,802 | +6.30(+6.98%) |
May 25, 2021 | 93.30 | 94.80 | 90.30 | 90.30 | 75,610 | -2.10(-2.27%) |
May 24, 2021 | 96.30 | 97.50 | 92.40 | 92.40 | 71,791 | -3.60(-3.75%) |
May 21, 2021 | 96.60 | 100.20 | 95.40 | 96.00 | 109,511 | +0.00(+0.00%) |
May 20, 2021 | 92.40 | 96.45 | 91.20 | 96.00 | 78,839 | +3.90(+4.23%) |
May 19, 2021 | 89.10 | 93.60 | 88.80 | 92.10 | 65,679 | +0.15(+0.16%) |
May 18, 2021 | 89.10 | 94.20 | 88.50 | 91.95 | 72,239 | +1.35(+1.49%) |
May 17, 2021 | 86.10 | 90.90 | 84.60 | 90.60 | 59,592 | +3.00(+3.42%) |
May 14, 2021 | 80.40 | 88.50 | 80.40 | 87.60 | 113,689 | +6.30(+7.75%) |
May 13, 2021 | 85.80 | 86.10 | 78.90 | 81.30 | 105,393 | -4.50(-5.24%) |
May 12, 2021 | 81.90 | 90.90 | 80.70 | 85.80 | 133,078 | +3.60(+4.38%) |
May 11, 2021 | 75.90 | 83.10 | 73.50 | 82.20 | 113,339 | +3.00(+3.79%) |
May 10, 2021 | 82.50 | 83.10 | 79.05 | 79.20 | 106,694 | -4.20(-5.04%) |
May 07, 2021 | 80.70 | 84.60 | 79.80 | 83.40 | 102,013 | +2.10(+2.58%) |
May 06, 2021 | 86.10 | 86.10 | 78.90 | 81.30 | 125,416 | -4.50(-5.24%) |
May 05, 2021 | 89.40 | 91.16 | 85.50 | 85.80 | 90,836 | -2.40(-2.72%) |
May 04, 2021 | 96.90 | 97.20 | 87.00 | 88.20 | 120,868 | -8.70(-8.98%) |
May 03, 2021 | 94.80 | 97.50 | 93.90 | 96.90 | 124,403 | +2.40(+2.54%) |
Apr 30, 2021 | 95.40 | 97.20 | 93.60 | 94.50 | 83,693 | -1.50(-1.56%) |
Apr 29, 2021 | 97.50 | 98.40 | 94.20 | 96.00 | 77,493 | -0.60(-0.62%) |
Apr 28, 2021 | 96.60 | 98.10 | 93.90 | 96.60 | 89,522 | -1.20(-1.23%) |
Apr 27, 2021 | 92.70 | 98.10 | 90.60 | 97.80 | 131,684 | +7.80(+8.67%) |
Apr 26, 2021 | 88.80 | 94.50 | 87.30 | 90.00 | 132,621 | +2.10(+2.39%) |
Apr 23, 2021 | 87.00 | 89.70 | 85.44 | 87.90 | 94,050 | +1.20(+1.38%) |
Apr 22, 2021 | 85.80 | 89.40 | 81.60 | 86.70 | 105,518 | +2.40(+2.85%) |
Apr 21, 2021 | 78.30 | 84.30 | 77.70 | 84.30 | 99,324 | +6.00(+7.66%) |
Apr 20, 2021 | 81.00 | 81.60 | 75.90 | 78.30 | 109,681 | -0.90(-1.14%) |
Apr 19, 2021 | 81.30 | 84.30 | 78.30 | 79.20 | 153,155 | -2.10(-2.58%) |
Apr 16, 2021 | 85.80 | 86.40 | 81.00 | 81.30 | 114,393 | -5.40(-6.23%) |
Apr 15, 2021 | 87.60 | 91.50 | 85.50 | 86.70 | 85,339 | +0.00(+0.00%) |
Apr 14, 2021 | 85.20 | 88.20 | 84.90 | 86.70 | 91,803 | +1.20(+1.40%) |
Apr 13, 2021 | 83.40 | 85.50 | 81.00 | 85.50 | 71,793 | +3.30(+4.01%) |
Apr 12, 2021 | 85.50 | 85.50 | 80.40 | 82.20 | 116,598 | -2.40(-2.84%) |
Apr 09, 2021 | 85.50 | 87.90 | 84.00 | 84.60 | 106,030 | -1.50(-1.74%) |
Apr 08, 2021 | 87.30 | 88.50 | 84.00 | 86.10 | 119,369 | +0.30(+0.35%) |
Apr 07, 2021 | 89.70 | 91.20 | 85.80 | 85.80 | 89,551 | -2.70(-3.05%) |
Apr 06, 2021 | 91.50 | 93.60 | 88.50 | 88.50 | 107,905 | -3.90(-4.22%) |
Apr 05, 2021 | 93.60 | 94.80 | 91.20 | 92.40 | 85,152 | -1.20(-1.28%) |
Apr 01, 2021 | 94.80 | 97.50 | 92.10 | 93.60 | 101,736 | +0.30(+0.32%) |
Mar 31, 2021 | 89.10 | 93.60 | 88.20 | 93.30 | 133,822 | +4.80(+5.42%) |
Mar 30, 2021 | 88.20 | 90.60 | 84.90 | 88.50 | 98,325 | +1.20(+1.37%) |
Mar 29, 2021 | 92.10 | 92.10 | 87.00 | 87.30 | 145,558 | -4.50(-4.90%) |
Mar 26, 2021 | 96.30 | 96.90 | 89.40 | 91.80 | 108,143 | -5.10(-5.26%) |
Mar 25, 2021 | 90.00 | 97.50 | 89.40 | 96.90 | 131,880 | +5.10(+5.56%) |
Mar 24, 2021 | 98.70 | 100.20 | 91.50 | 91.80 | 167,348 | -5.40(-5.56%) |
Mar 23, 2021 | 106.50 | 107.10 | 96.90 | 97.20 | 165,407 | -9.90(-9.24%) |
Mar 22, 2021 | 107.70 | 111.30 | 105.90 | 107.10 | 107,877 | +1.20(+1.13%) |
Mar 19, 2021 | 105.00 | 108.90 | 102.00 | 105.90 | 435,076 | +2.10(+2.02%) |
Mar 18, 2021 | 105.30 | 111.60 | 103.50 | 103.80 | 177,455 | -2.40(-2.26%) |
Mar 17, 2021 | 104.10 | 107.40 | 102.00 | 106.20 | 124,655 | +0.60(+0.57%) |
Mar 16, 2021 | 102.00 | 110.10 | 99.30 | 105.60 | 241,448 | +3.30(+3.23%) |
Mar 15, 2021 | 97.80 | 102.60 | 95.40 | 102.30 | 111,898 | +5.40(+5.57%) |
Mar 12, 2021 | 96.90 | 99.45 | 95.85 | 96.90 | 116,283 | -3.30(-3.29%) |
Mar 11, 2021 | 94.50 | 100.50 | 94.50 | 100.20 | 192,151 | +5.70(+6.03%) |
Mar 10, 2021 | 100.80 | 102.60 | 93.30 | 94.50 | 184,656 | +0.00(+0.00%) |
Mar 09, 2021 | 95.70 | 96.90 | 91.50 | 94.50 | 199,798 | +1.50(+1.61%) |
Mar 08, 2021 | 93.60 | 98.70 | 90.00 | 93.00 | 151,179 | +0.30(+0.32%) |
Mar 05, 2021 | 91.80 | 93.00 | 80.40 | 92.70 | 221,103 | +3.30(+3.69%) |
Mar 04, 2021 | 93.00 | 95.70 | 83.70 | 89.40 | 276,382 | -3.00(-3.25%) |
Mar 03, 2021 | 99.60 | 101.10 | 91.80 | 92.40 | 231,248 | -7.20(-7.23%) |
Mar 02, 2021 | 106.50 | 107.70 | 99.30 | 99.60 | 165,465 | -9.00(-8.29%) |