Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.41 | 97.53 | 95.20 | 96.83 | 458,184 | +0.12(+0.13%) |
May 27, 2021 | 96.62 | 97.45 | 95.56 | 96.71 | 661,671 | +0.92(+0.96%) |
May 26, 2021 | 93.67 | 95.96 | 93.67 | 95.79 | 651,200 | +2.28(+2.44%) |
May 25, 2021 | 93.89 | 94.72 | 93.15 | 93.50 | 709,289 | +0.05(+0.05%) |
May 24, 2021 | 94.79 | 94.94 | 93.40 | 93.46 | 950,637 | -0.63(-0.67%) |
May 21, 2021 | 96.35 | 96.43 | 94.00 | 94.09 | 668,417 | -1.68(-1.75%) |
May 20, 2021 | 97.32 | 97.32 | 94.39 | 95.77 | 801,611 | -1.50(-1.54%) |
May 19, 2021 | 97.12 | 98.60 | 96.04 | 97.26 | 1,165,922 | -1.85(-1.86%) |
May 18, 2021 | 100.95 | 101.19 | 99.02 | 99.11 | 410,739 | -1.33(-1.32%) |
May 17, 2021 | 102.22 | 102.40 | 98.98 | 100.44 | 611,735 | -2.33(-2.27%) |
May 14, 2021 | 104.76 | 104.92 | 102.20 | 102.77 | 597,213 | -0.80(-0.77%) |
May 13, 2021 | 100.98 | 104.27 | 100.98 | 103.58 | 800,934 | +3.39(+3.38%) |
May 12, 2021 | 104.68 | 105.69 | 99.93 | 100.19 | 991,724 | -5.22(-4.95%) |
May 11, 2021 | 106.30 | 107.56 | 103.78 | 105.41 | 798,219 | -3.01(-2.78%) |
May 10, 2021 | 109.58 | 111.06 | 107.34 | 108.42 | 953,399 | -1.03(-0.94%) |
May 07, 2021 | 108.97 | 109.65 | 107.01 | 109.45 | 623,939 | +0.68(+0.62%) |
May 06, 2021 | 106.53 | 108.92 | 104.74 | 108.77 | 653,451 | +2.52(+2.37%) |
May 05, 2021 | 106.70 | 107.62 | 104.90 | 106.25 | 528,771 | +0.30(+0.29%) |
May 04, 2021 | 105.00 | 106.03 | 102.37 | 105.94 | 695,235 | +1.26(+1.21%) |
May 03, 2021 | 103.10 | 105.59 | 102.29 | 104.68 | 834,792 | +3.52(+3.48%) |
Apr 30, 2021 | 100.00 | 101.50 | 98.88 | 101.16 | 998,989 | +1.40(+1.40%) |
Apr 29, 2021 | 100.06 | 103.09 | 97.50 | 99.76 | 1,193,983 | +0.19(+0.19%) |
Apr 28, 2021 | 100.21 | 101.08 | 98.94 | 99.57 | 587,099 | -1.55(-1.53%) |
Apr 27, 2021 | 101.25 | 102.88 | 100.02 | 101.12 | 738,690 | +0.82(+0.82%) |
Apr 26, 2021 | 101.98 | 102.15 | 99.20 | 100.30 | 967,431 | +1.61(+1.63%) |
Apr 23, 2021 | 97.39 | 100.07 | 96.97 | 98.69 | 686,785 | +1.52(+1.56%) |
Apr 22, 2021 | 97.96 | 100.02 | 96.49 | 97.17 | 565,159 | -0.15(-0.16%) |
Apr 21, 2021 | 96.26 | 97.92 | 95.56 | 97.32 | 432,137 | +0.90(+0.93%) |
Apr 20, 2021 | 99.19 | 99.70 | 95.63 | 96.43 | 481,474 | -2.69(-2.72%) |
Apr 19, 2021 | 99.36 | 100.19 | 97.79 | 99.12 | 599,686 | -0.09(-0.10%) |
Apr 16, 2021 | 97.48 | 99.80 | 96.94 | 99.21 | 481,332 | +2.27(+2.34%) |
Apr 15, 2021 | 97.36 | 97.68 | 95.25 | 96.95 | 452,862 | +0.15(+0.16%) |
Apr 14, 2021 | 97.79 | 99.02 | 96.40 | 96.80 | 530,531 | -0.93(-0.96%) |
Apr 13, 2021 | 96.89 | 97.89 | 95.09 | 97.73 | 794,984 | +1.11(+1.15%) |
Apr 12, 2021 | 94.24 | 96.76 | 93.96 | 96.62 | 785,643 | +2.74(+2.92%) |
Apr 09, 2021 | 93.25 | 94.13 | 92.74 | 93.88 | 537,037 | +0.71(+0.76%) |
Apr 08, 2021 | 92.52 | 93.37 | 91.00 | 93.17 | 656,821 | +1.25(+1.36%) |
Apr 07, 2021 | 91.55 | 93.35 | 90.84 | 91.92 | 764,189 | +0.19(+0.21%) |
Apr 06, 2021 | 91.69 | 94.78 | 91.32 | 91.73 | 478,849 | +0.22(+0.24%) |
Apr 05, 2021 | 92.54 | 93.09 | 89.88 | 91.52 | 489,039 | +0.01(+0.01%) |
Apr 01, 2021 | 91.20 | 91.86 | 90.21 | 91.51 | 437,064 | +1.45(+1.61%) |
Mar 31, 2021 | 92.17 | 92.53 | 89.56 | 90.05 | 650,798 | -1.76(-1.91%) |
Mar 30, 2021 | 89.71 | 92.21 | 88.78 | 91.81 | 931,684 | +2.88(+3.24%) |
Mar 29, 2021 | 90.95 | 93.09 | 88.71 | 88.93 | 493,535 | -2.78(-3.03%) |
Mar 26, 2021 | 90.76 | 91.89 | 88.18 | 91.71 | 744,503 | +1.86(+2.07%) |
Mar 25, 2021 | 84.54 | 90.17 | 83.80 | 89.85 | 685,814 | +4.19(+4.89%) |
Mar 24, 2021 | 90.38 | 91.87 | 85.39 | 85.65 | 897,926 | -3.12(-3.51%) |
Mar 23, 2021 | 91.90 | 93.28 | 87.91 | 88.77 | 731,946 | -4.78(-5.11%) |
Mar 22, 2021 | 94.27 | 95.55 | 92.76 | 93.55 | 747,143 | -0.30(-0.32%) |
Mar 19, 2021 | 94.75 | 95.85 | 93.49 | 93.85 | 1,659,829 | -0.53(-0.56%) |
Mar 18, 2021 | 97.17 | 97.68 | 93.92 | 94.38 | 554,271 | -3.03(-3.11%) |
Mar 17, 2021 | 97.21 | 97.70 | 95.70 | 97.41 | 761,446 | -0.25(-0.25%) |
Mar 16, 2021 | 101.84 | 101.84 | 97.45 | 97.65 | 628,326 | -3.61(-3.56%) |
Mar 15, 2021 | 98.04 | 101.37 | 97.62 | 101.26 | 861,119 | +3.45(+3.52%) |
Mar 12, 2021 | 98.22 | 99.14 | 96.81 | 97.82 | 448,078 | -0.48(-0.49%) |
Mar 11, 2021 | 94.61 | 98.97 | 94.24 | 98.30 | 1,004,916 | +4.89(+5.24%) |
Mar 10, 2021 | 91.95 | 93.92 | 91.34 | 93.41 | 816,310 | +2.80(+3.10%) |
Mar 09, 2021 | 91.91 | 92.40 | 90.29 | 90.60 | 741,118 | +0.20(+0.22%) |
Mar 08, 2021 | 88.75 | 93.48 | 87.93 | 90.40 | 885,017 | +2.49(+2.84%) |
Mar 05, 2021 | 85.71 | 88.21 | 82.85 | 87.91 | 619,854 | +4.10(+4.89%) |
Mar 04, 2021 | 86.14 | 86.47 | 80.74 | 83.81 | 755,349 | -2.06(-2.40%) |
Mar 03, 2021 | 86.40 | 88.20 | 84.16 | 85.87 | 525,603 | +0.49(+0.58%) |
Mar 02, 2021 | 87.75 | 87.92 | 84.14 | 85.38 | 680,552 | -2.08(-2.38%) |