Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |
May 03, 2021 | 98.68 | 98.96 | 96.44 | 96.91 | 1,967,604 | -0.93(-0.95%) |
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |
Apr 01, 2021 | 88.54 | 89.55 | 86.41 | 88.94 | 2,785,900 | +1.49(+1.70%) |
Mar 31, 2021 | 87.52 | 88.83 | 85.98 | 87.45 | 2,414,210 | +0.32(+0.37%) |
Mar 30, 2021 | 82.21 | 87.59 | 81.76 | 87.13 | 3,319,958 | +4.69(+5.69%) |
Mar 29, 2021 | 86.00 | 87.32 | 82.02 | 82.44 | 2,348,956 | -5.09(-5.82%) |
Mar 26, 2021 | 88.01 | 88.81 | 84.11 | 87.53 | 2,545,000 | +0.59(+0.68%) |
Mar 25, 2021 | 80.16 | 87.62 | 79.91 | 86.94 | 4,447,314 | +4.04(+4.87%) |
Mar 24, 2021 | 85.88 | 88.40 | 82.66 | 82.90 | 3,471,676 | -1.69(-2.00%) |
Mar 23, 2021 | 86.82 | 88.32 | 83.86 | 84.59 | 4,596,371 | -3.88(-4.39%) |
Mar 22, 2021 | 89.00 | 89.89 | 86.07 | 88.47 | 5,292,401 | -0.85(-0.95%) |
Mar 19, 2021 | 91.50 | 92.19 | 88.98 | 89.32 | 45,667,200 | -1.28(-1.41%) |
Mar 18, 2021 | 95.07 | 95.30 | 90.48 | 90.60 | 4,852,256 | -5.44(-5.66%) |
Mar 17, 2021 | 94.42 | 96.53 | 92.41 | 96.04 | 4,047,830 | +0.24(+0.25%) |
Mar 16, 2021 | 101.40 | 101.40 | 93.57 | 95.80 | 4,951,704 | -5.40(-5.34%) |
Mar 15, 2021 | 104.17 | 106.20 | 99.29 | 101.20 | 4,263,660 | +0.58(+0.58%) |
Mar 12, 2021 | 99.69 | 101.84 | 99.00 | 100.62 | 1,451,400 | -0.13(-0.13%) |
Mar 11, 2021 | 99.99 | 103.65 | 98.70 | 100.75 | 2,986,981 | +2.36(+2.40%) |
Mar 10, 2021 | 94.05 | 98.84 | 93.67 | 98.39 | 2,888,982 | +4.61(+4.92%) |
Mar 09, 2021 | 97.50 | 97.95 | 93.27 | 93.78 | 2,361,276 | -1.29(-1.36%) |
Mar 08, 2021 | 94.97 | 97.55 | 93.25 | 95.07 | 2,036,454 | +1.76(+1.89%) |
Mar 05, 2021 | 91.82 | 93.84 | 83.92 | 93.31 | 3,143,100 | +2.49(+2.74%) |
Mar 04, 2021 | 96.00 | 96.08 | 86.82 | 90.82 | 3,278,408 | -4.74(-4.96%) |
Mar 03, 2021 | 95.24 | 98.16 | 93.64 | 95.56 | 3,238,576 | +2.58(+2.77%) |
Mar 02, 2021 | 93.63 | 95.15 | 92.51 | 92.98 | 1,593,449 | -1.08(-1.15%) |