Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.90 | 100.51 | 99.57 | 100.11 | 1,187,914 | +0.56(+0.56%) |
May 27, 2021 | 99.86 | 101.41 | 99.30 | 99.55 | 1,538,992 | +0.53(+0.54%) |
May 26, 2021 | 101.00 | 102.58 | 98.08 | 99.01 | 3,559,946 | -5.79(-5.52%) |
May 25, 2021 | 107.94 | 107.98 | 104.49 | 104.80 | 1,121,989 | -2.57(-2.39%) |
May 24, 2021 | 107.36 | 107.55 | 106.54 | 107.37 | 656,943 | +0.46(+0.43%) |
May 21, 2021 | 108.09 | 108.18 | 106.58 | 106.92 | 608,410 | -0.77(-0.71%) |
May 20, 2021 | 106.51 | 108.19 | 106.51 | 107.68 | 1,218,523 | +2.22(+2.11%) |
May 19, 2021 | 105.00 | 106.08 | 104.28 | 105.46 | 572,384 | -0.41(-0.38%) |
May 18, 2021 | 107.95 | 107.95 | 105.83 | 105.87 | 536,118 | -2.13(-1.98%) |
May 17, 2021 | 108.08 | 108.73 | 107.36 | 108.00 | 364,413 | -0.30(-0.28%) |
May 14, 2021 | 107.77 | 108.74 | 107.63 | 108.30 | 390,905 | +0.78(+0.73%) |
May 13, 2021 | 106.15 | 107.66 | 105.76 | 107.52 | 1,047,566 | +2.01(+1.90%) |
May 12, 2021 | 108.17 | 108.56 | 105.34 | 105.51 | 1,026,553 | -3.47(-3.19%) |
May 11, 2021 | 108.61 | 109.58 | 107.98 | 108.98 | 836,282 | -0.21(-0.20%) |
May 10, 2021 | 110.84 | 110.87 | 108.98 | 109.19 | 746,966 | -0.90(-0.82%) |
May 07, 2021 | 109.03 | 111.08 | 108.68 | 110.10 | 1,120,396 | +0.80(+0.74%) |
May 06, 2021 | 107.75 | 109.42 | 107.21 | 109.29 | 1,213,378 | +1.89(+1.76%) |
May 05, 2021 | 107.65 | 107.81 | 106.21 | 107.40 | 633,997 | -0.12(-0.11%) |
May 04, 2021 | 106.74 | 107.68 | 106.52 | 107.52 | 706,671 | +0.62(+0.58%) |
May 03, 2021 | 106.80 | 107.56 | 106.50 | 106.90 | 794,057 | +0.62(+0.58%) |
Apr 30, 2021 | 104.79 | 106.38 | 104.68 | 106.28 | 846,652 | +1.53(+1.46%) |
Apr 29, 2021 | 105.39 | 106.07 | 104.54 | 104.75 | 1,173,245 | +0.13(+0.13%) |
Apr 28, 2021 | 106.41 | 106.60 | 104.31 | 104.61 | 902,330 | -1.66(-1.57%) |
Apr 27, 2021 | 105.59 | 106.41 | 105.24 | 106.28 | 514,207 | +0.00(+0.00%) |
Apr 26, 2021 | 106.54 | 107.00 | 105.72 | 106.28 | 1,078,625 | +0.18(+0.17%) |
Apr 23, 2021 | 104.34 | 106.18 | 103.67 | 106.09 | 1,145,124 | +2.36(+2.28%) |
Apr 22, 2021 | 104.25 | 105.22 | 103.43 | 103.73 | 908,924 | -0.62(-0.59%) |
Apr 21, 2021 | 103.75 | 105.02 | 103.66 | 104.35 | 1,127,609 | -0.07(-0.06%) |
Apr 20, 2021 | 105.25 | 108.09 | 103.52 | 104.42 | 1,931,645 | -0.86(-0.82%) |
Apr 19, 2021 | 106.13 | 106.13 | 104.92 | 105.28 | 1,355,932 | -0.31(-0.29%) |
Apr 16, 2021 | 105.70 | 106.66 | 104.92 | 105.59 | 1,343,898 | +0.67(+0.64%) |
Apr 15, 2021 | 104.10 | 105.17 | 103.47 | 104.92 | 907,256 | +1.79(+1.74%) |
Apr 14, 2021 | 102.85 | 103.34 | 102.60 | 103.13 | 1,269,810 | +0.12(+0.11%) |
Apr 13, 2021 | 101.88 | 103.13 | 101.18 | 103.02 | 1,057,626 | +0.86(+0.84%) |
Apr 12, 2021 | 100.62 | 102.89 | 100.62 | 102.16 | 1,036,411 | +0.65(+0.64%) |
Apr 09, 2021 | 101.63 | 102.11 | 100.28 | 101.51 | 1,080,140 | +2.79(+2.82%) |
Apr 08, 2021 | 97.79 | 98.74 | 96.88 | 98.72 | 681,730 | +1.01(+1.03%) |
Apr 07, 2021 | 99.73 | 100.00 | 97.70 | 97.71 | 931,968 | -1.88(-1.89%) |
Apr 06, 2021 | 98.03 | 99.82 | 97.42 | 99.59 | 763,067 | +1.14(+1.16%) |
Apr 05, 2021 | 98.13 | 98.81 | 97.25 | 98.45 | 861,822 | +1.29(+1.33%) |
Apr 01, 2021 | 94.85 | 97.22 | 94.02 | 97.16 | 1,388,530 | +3.23(+3.44%) |
Mar 31, 2021 | 93.90 | 94.92 | 93.17 | 93.93 | 905,532 | -0.01(-0.01%) |
Mar 30, 2021 | 95.00 | 95.11 | 93.64 | 93.94 | 881,595 | -1.45(-1.52%) |
Mar 29, 2021 | 94.34 | 95.85 | 93.76 | 95.39 | 886,237 | +0.55(+0.58%) |
Mar 26, 2021 | 95.27 | 95.34 | 92.92 | 94.84 | 777,432 | +0.25(+0.27%) |
Mar 25, 2021 | 93.87 | 94.95 | 92.80 | 94.59 | 566,494 | +0.67(+0.71%) |
Mar 24, 2021 | 93.99 | 95.42 | 93.83 | 93.92 | 584,835 | +0.45(+0.48%) |
Mar 23, 2021 | 94.44 | 96.45 | 92.78 | 93.47 | 1,335,192 | -1.51(-1.59%) |
Mar 22, 2021 | 93.14 | 95.47 | 92.29 | 94.98 | 682,290 | +1.60(+1.71%) |
Mar 19, 2021 | 92.93 | 94.13 | 92.56 | 93.39 | 2,249,956 | +0.33(+0.35%) |
Mar 18, 2021 | 93.68 | 94.91 | 93.04 | 93.06 | 2,086,160 | -0.76(-0.82%) |
Mar 17, 2021 | 93.74 | 94.57 | 93.43 | 93.82 | 658,016 | -0.07(-0.07%) |
Mar 16, 2021 | 94.24 | 94.47 | 93.14 | 93.89 | 1,736,112 | -0.01(-0.01%) |
Mar 15, 2021 | 93.26 | 94.02 | 92.20 | 93.90 | 994,099 | +0.98(+1.05%) |
Mar 12, 2021 | 94.31 | 94.50 | 92.83 | 92.92 | 948,828 | -1.30(-1.38%) |
Mar 11, 2021 | 95.08 | 95.69 | 93.96 | 94.22 | 832,227 | -0.66(-0.69%) |
Mar 10, 2021 | 95.00 | 95.99 | 94.40 | 94.88 | 1,565,450 | +0.51(+0.54%) |
Mar 09, 2021 | 93.54 | 95.21 | 92.75 | 94.36 | 1,591,423 | +1.35(+1.45%) |
Mar 08, 2021 | 93.79 | 95.17 | 92.81 | 93.01 | 1,466,075 | -0.53(-0.57%) |
Mar 05, 2021 | 93.82 | 93.97 | 90.91 | 93.54 | 1,814,900 | +0.65(+0.70%) |
Mar 04, 2021 | 93.74 | 95.40 | 91.77 | 92.90 | 1,465,118 | -1.35(-1.43%) |
Mar 03, 2021 | 95.29 | 95.68 | 94.25 | 94.25 | 1,098,016 | -1.05(-1.10%) |
Mar 02, 2021 | 95.20 | 96.39 | 94.51 | 95.30 | 882,286 | +0.28(+0.29%) |