Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.37 | 97.50 | 95.17 | 96.80 | 458,341 | +0.12(+0.13%) |
May 27, 2021 | 96.59 | 97.42 | 95.52 | 96.67 | 661,898 | +0.92(+0.96%) |
May 26, 2021 | 93.64 | 95.93 | 93.64 | 95.75 | 651,424 | +2.28(+2.44%) |
May 25, 2021 | 93.86 | 94.68 | 93.12 | 93.47 | 709,532 | +0.05(+0.05%) |
May 24, 2021 | 94.76 | 94.91 | 93.37 | 93.43 | 950,963 | -0.63(-0.67%) |
May 21, 2021 | 96.31 | 96.40 | 93.96 | 94.06 | 668,646 | -1.68(-1.75%) |
May 20, 2021 | 97.29 | 97.29 | 94.36 | 95.74 | 801,887 | -1.50(-1.54%) |
May 19, 2021 | 97.09 | 98.57 | 96.01 | 97.23 | 1,166,322 | -1.85(-1.86%) |
May 18, 2021 | 100.92 | 101.16 | 98.98 | 99.08 | 410,880 | -1.33(-1.32%) |
May 17, 2021 | 102.18 | 102.36 | 98.95 | 100.40 | 611,945 | -2.33(-2.27%) |
May 14, 2021 | 104.72 | 104.89 | 102.16 | 102.74 | 597,418 | -0.80(-0.78%) |
May 13, 2021 | 100.94 | 104.24 | 100.94 | 103.54 | 801,208 | +3.39(+3.38%) |
May 12, 2021 | 104.64 | 105.65 | 99.90 | 100.15 | 992,065 | -5.22(-4.95%) |
May 11, 2021 | 106.26 | 107.52 | 103.75 | 105.37 | 798,493 | -3.01(-2.78%) |
May 10, 2021 | 109.54 | 111.03 | 107.31 | 108.38 | 953,726 | -1.03(-0.94%) |
May 07, 2021 | 108.93 | 109.61 | 106.98 | 109.41 | 624,153 | +0.68(+0.63%) |
May 06, 2021 | 106.49 | 108.88 | 104.70 | 108.73 | 653,675 | +2.52(+2.37%) |
May 05, 2021 | 106.66 | 107.58 | 104.86 | 106.21 | 528,952 | +0.30(+0.29%) |
May 04, 2021 | 104.97 | 105.99 | 102.33 | 105.91 | 695,474 | +1.27(+1.21%) |
May 03, 2021 | 103.07 | 105.55 | 102.26 | 104.64 | 835,079 | +3.52(+3.48%) |
Apr 30, 2021 | 99.96 | 101.46 | 98.85 | 101.12 | 999,332 | +1.40(+1.40%) |
Apr 29, 2021 | 100.03 | 103.06 | 97.47 | 99.73 | 1,194,392 | +0.19(+0.19%) |
Apr 28, 2021 | 100.18 | 101.05 | 98.91 | 99.54 | 587,301 | -1.55(-1.53%) |
Apr 27, 2021 | 101.22 | 102.84 | 99.98 | 101.08 | 738,943 | +0.82(+0.82%) |
Apr 26, 2021 | 101.94 | 102.11 | 99.17 | 100.26 | 967,763 | +1.60(+1.63%) |
Apr 23, 2021 | 97.36 | 100.04 | 96.93 | 98.66 | 687,021 | +1.52(+1.56%) |
Apr 22, 2021 | 97.92 | 99.99 | 96.46 | 97.14 | 565,353 | -0.15(-0.16%) |
Apr 21, 2021 | 96.22 | 97.89 | 95.53 | 97.29 | 432,285 | +0.90(+0.93%) |
Apr 20, 2021 | 99.16 | 99.67 | 95.60 | 96.39 | 481,639 | -2.69(-2.72%) |
Apr 19, 2021 | 99.33 | 100.15 | 97.75 | 99.08 | 599,892 | -0.09(-0.10%) |
Apr 16, 2021 | 97.45 | 99.76 | 96.90 | 99.18 | 481,497 | +2.27(+2.34%) |
Apr 15, 2021 | 97.33 | 97.65 | 95.21 | 96.91 | 453,017 | +0.15(+0.16%) |
Apr 14, 2021 | 97.75 | 98.98 | 96.37 | 96.76 | 530,713 | -0.93(-0.96%) |
Apr 13, 2021 | 96.86 | 97.86 | 95.05 | 97.70 | 795,257 | +1.11(+1.15%) |
Apr 12, 2021 | 94.20 | 96.72 | 93.93 | 96.58 | 785,913 | +2.74(+2.92%) |
Apr 09, 2021 | 93.22 | 94.10 | 92.71 | 93.85 | 537,222 | +0.71(+0.76%) |
Apr 08, 2021 | 92.49 | 93.34 | 90.97 | 93.14 | 657,046 | +1.25(+1.36%) |
Apr 07, 2021 | 91.52 | 93.32 | 90.81 | 91.89 | 764,452 | +0.19(+0.21%) |
Apr 06, 2021 | 91.66 | 94.75 | 91.29 | 91.70 | 479,013 | +0.22(+0.24%) |
Apr 05, 2021 | 92.51 | 93.06 | 89.85 | 91.49 | 489,206 | +0.01(+0.01%) |
Apr 01, 2021 | 91.16 | 91.83 | 90.18 | 91.48 | 437,214 | +1.45(+1.61%) |
Mar 31, 2021 | 92.14 | 92.50 | 89.53 | 90.02 | 651,021 | -1.76(-1.91%) |
Mar 30, 2021 | 89.68 | 92.17 | 88.75 | 91.78 | 932,004 | +2.88(+3.24%) |
Mar 29, 2021 | 90.92 | 93.06 | 88.68 | 88.90 | 493,705 | -2.78(-3.03%) |
Mar 26, 2021 | 90.73 | 91.85 | 88.15 | 91.67 | 744,758 | +1.86(+2.07%) |
Mar 25, 2021 | 84.51 | 90.14 | 83.77 | 89.81 | 686,049 | +4.19(+4.89%) |
Mar 24, 2021 | 90.35 | 91.83 | 85.36 | 85.62 | 898,234 | -3.11(-3.51%) |
Mar 23, 2021 | 91.87 | 93.25 | 87.88 | 88.74 | 732,197 | -4.78(-5.11%) |
Mar 22, 2021 | 94.24 | 95.52 | 92.73 | 93.52 | 747,399 | -0.30(-0.32%) |
Mar 19, 2021 | 94.71 | 95.82 | 93.46 | 93.82 | 1,660,398 | -0.53(-0.56%) |
Mar 18, 2021 | 97.14 | 97.65 | 93.88 | 94.35 | 554,461 | -3.03(-3.11%) |
Mar 17, 2021 | 97.18 | 97.67 | 95.67 | 97.38 | 761,708 | -0.25(-0.25%) |
Mar 16, 2021 | 101.80 | 101.80 | 97.41 | 97.62 | 628,542 | -3.61(-3.56%) |
Mar 15, 2021 | 98.01 | 101.33 | 97.58 | 101.23 | 861,414 | +3.45(+3.52%) |
Mar 12, 2021 | 98.19 | 99.10 | 96.78 | 97.78 | 448,232 | -0.48(-0.49%) |
Mar 11, 2021 | 94.58 | 98.93 | 94.21 | 98.26 | 1,005,261 | +4.89(+5.24%) |
Mar 10, 2021 | 91.92 | 93.89 | 91.31 | 93.37 | 816,590 | +2.80(+3.10%) |
Mar 09, 2021 | 91.88 | 92.36 | 90.26 | 90.57 | 741,372 | +0.20(+0.22%) |
Mar 08, 2021 | 88.72 | 93.45 | 87.90 | 90.37 | 885,321 | +2.49(+2.84%) |
Mar 05, 2021 | 85.68 | 88.18 | 82.82 | 87.88 | 620,067 | +4.10(+4.89%) |
Mar 04, 2021 | 86.11 | 86.45 | 80.72 | 83.78 | 755,609 | -2.06(-2.40%) |
Mar 03, 2021 | 86.37 | 88.17 | 84.13 | 85.84 | 525,783 | +0.49(+0.58%) |
Mar 02, 2021 | 87.72 | 87.89 | 84.11 | 85.35 | 680,785 | -2.08(-2.38%) |