Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 103.11 | 103.18 | 100.59 | 100.63 | 1,039,608 | -1.77(-1.72%) |
May 27, 2021 | 103.25 | 103.44 | 101.14 | 102.40 | 1,437,557 | -0.27(-0.27%) |
May 26, 2021 | 101.55 | 102.92 | 101.53 | 102.67 | 658,251 | +1.20(+1.18%) |
May 25, 2021 | 101.78 | 102.83 | 101.24 | 101.47 | 737,733 | +0.00(+0.00%) |
May 24, 2021 | 101.53 | 102.00 | 100.90 | 101.47 | 459,057 | +0.67(+0.67%) |
May 21, 2021 | 102.01 | 102.88 | 100.49 | 100.80 | 547,265 | -0.63(-0.62%) |
May 20, 2021 | 100.74 | 101.69 | 99.78 | 101.44 | 767,132 | +1.21(+1.20%) |
May 19, 2021 | 99.54 | 101.32 | 98.22 | 100.23 | 1,118,768 | -0.89(-0.89%) |
May 18, 2021 | 103.76 | 103.76 | 101.02 | 101.12 | 1,044,982 | -2.36(-2.28%) |
May 17, 2021 | 104.82 | 104.91 | 102.03 | 103.48 | 646,690 | -1.57(-1.49%) |
May 14, 2021 | 104.93 | 105.77 | 104.29 | 105.05 | 493,778 | +0.57(+0.55%) |
May 13, 2021 | 101.63 | 105.15 | 101.49 | 104.47 | 633,714 | +3.54(+3.51%) |
May 12, 2021 | 105.45 | 105.83 | 100.73 | 100.93 | 1,070,030 | -4.88(-4.62%) |
May 11, 2021 | 108.19 | 108.91 | 105.58 | 105.81 | 932,706 | -3.13(-2.88%) |
May 10, 2021 | 108.85 | 110.94 | 108.40 | 108.95 | 813,444 | +0.39(+0.36%) |
May 07, 2021 | 106.86 | 108.78 | 106.02 | 108.56 | 486,346 | +1.88(+1.76%) |
May 06, 2021 | 106.26 | 106.72 | 105.39 | 106.68 | 632,783 | +0.60(+0.57%) |
May 05, 2021 | 106.07 | 106.89 | 104.33 | 106.08 | 868,373 | +0.30(+0.29%) |
May 04, 2021 | 104.31 | 106.45 | 103.94 | 105.78 | 1,134,443 | +0.94(+0.90%) |
May 03, 2021 | 103.15 | 105.41 | 102.51 | 104.83 | 969,465 | +2.68(+2.62%) |
Apr 30, 2021 | 103.15 | 104.40 | 100.94 | 102.16 | 1,693,055 | +0.06(+0.06%) |
Apr 29, 2021 | 101.68 | 102.52 | 100.94 | 102.10 | 760,824 | +1.11(+1.10%) |
Apr 28, 2021 | 102.29 | 102.39 | 100.86 | 100.99 | 783,739 | -1.29(-1.27%) |
Apr 27, 2021 | 102.12 | 103.29 | 102.09 | 102.28 | 659,955 | +0.22(+0.22%) |
Apr 26, 2021 | 102.62 | 103.52 | 101.62 | 102.06 | 1,070,322 | -0.02(-0.02%) |
Apr 23, 2021 | 100.04 | 102.31 | 99.73 | 102.08 | 830,753 | +2.31(+2.31%) |
Apr 22, 2021 | 99.56 | 100.62 | 98.87 | 99.77 | 891,666 | +0.53(+0.53%) |
Apr 21, 2021 | 97.88 | 99.58 | 97.88 | 99.25 | 752,184 | +1.31(+1.34%) |
Apr 20, 2021 | 99.32 | 99.96 | 96.61 | 97.93 | 789,642 | -1.82(-1.82%) |
Apr 19, 2021 | 100.69 | 100.77 | 98.96 | 99.75 | 729,561 | -0.69(-0.69%) |
Apr 16, 2021 | 99.41 | 100.94 | 99.27 | 100.44 | 792,627 | +1.87(+1.90%) |
Apr 15, 2021 | 97.89 | 98.90 | 97.76 | 98.57 | 981,059 | +1.28(+1.32%) |
Apr 14, 2021 | 96.90 | 97.96 | 96.60 | 97.29 | 676,584 | +0.07(+0.07%) |
Apr 13, 2021 | 98.14 | 98.14 | 96.05 | 97.22 | 536,946 | -1.08(-1.10%) |
Apr 12, 2021 | 97.96 | 99.02 | 97.96 | 98.30 | 693,564 | +0.32(+0.33%) |
Apr 09, 2021 | 96.34 | 98.87 | 95.65 | 97.98 | 787,283 | +2.19(+2.29%) |
Apr 08, 2021 | 95.75 | 96.14 | 95.14 | 95.79 | 880,597 | +0.08(+0.08%) |
Apr 07, 2021 | 96.02 | 96.15 | 95.11 | 95.71 | 770,758 | -0.18(-0.19%) |
Apr 06, 2021 | 95.27 | 96.01 | 94.60 | 95.90 | 869,521 | +0.75(+0.79%) |
Apr 05, 2021 | 95.62 | 96.09 | 94.10 | 95.15 | 733,797 | +0.61(+0.65%) |
Apr 01, 2021 | 93.63 | 94.66 | 93.24 | 94.54 | 1,032,994 | +1.29(+1.39%) |
Mar 31, 2021 | 93.49 | 94.52 | 93.22 | 93.24 | 1,159,253 | -0.18(-0.19%) |
Mar 30, 2021 | 91.14 | 93.66 | 91.10 | 93.42 | 1,119,028 | +1.89(+2.06%) |
Mar 29, 2021 | 91.47 | 92.41 | 90.99 | 91.53 | 1,157,306 | +0.07(+0.07%) |
Mar 26, 2021 | 88.55 | 91.59 | 88.21 | 91.46 | 991,991 | +3.17(+3.59%) |
Mar 25, 2021 | 85.90 | 88.49 | 84.85 | 88.29 | 579,917 | +2.30(+2.67%) |
Mar 24, 2021 | 85.83 | 87.74 | 85.67 | 85.99 | 747,003 | +0.83(+0.97%) |
Mar 23, 2021 | 87.36 | 88.79 | 84.87 | 85.17 | 734,799 | -3.10(-3.52%) |
Mar 22, 2021 | 89.04 | 89.12 | 86.31 | 88.27 | 872,629 | -0.77(-0.86%) |
Mar 19, 2021 | 89.37 | 89.87 | 88.08 | 89.04 | 1,454,331 | -0.14(-0.15%) |
Mar 18, 2021 | 88.65 | 90.81 | 88.32 | 89.17 | 1,467,670 | +0.28(+0.32%) |
Mar 17, 2021 | 87.45 | 88.91 | 86.30 | 88.89 | 920,562 | +1.81(+2.08%) |
Mar 16, 2021 | 88.23 | 88.42 | 86.64 | 87.08 | 763,435 | -1.07(-1.21%) |
Mar 15, 2021 | 86.86 | 88.25 | 85.43 | 88.15 | 505,338 | +1.02(+1.17%) |
Mar 12, 2021 | 86.70 | 87.73 | 86.43 | 87.13 | 631,799 | +0.09(+0.10%) |
Mar 11, 2021 | 88.28 | 88.88 | 86.73 | 87.04 | 776,110 | -0.43(-0.49%) |
Mar 10, 2021 | 85.61 | 88.21 | 84.93 | 87.47 | 799,917 | +2.33(+2.73%) |
Mar 09, 2021 | 84.93 | 86.08 | 84.68 | 85.15 | 674,804 | +0.53(+0.62%) |
Mar 08, 2021 | 83.69 | 85.72 | 82.88 | 84.62 | 1,062,344 | +1.17(+1.40%) |
Mar 05, 2021 | 80.94 | 83.84 | 79.44 | 83.45 | 1,008,947 | +3.26(+4.07%) |
Mar 04, 2021 | 80.91 | 82.46 | 78.24 | 80.19 | 1,013,128 | -0.98(-1.21%) |
Mar 03, 2021 | 82.63 | 83.12 | 81.01 | 81.18 | 1,102,879 | -1.75(-2.11%) |
Mar 02, 2021 | 84.11 | 84.29 | 82.16 | 82.93 | 1,046,393 | -0.96(-1.15%) |