Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.46 | 103.80 | 101.46 | 102.19 | 1,360,762 | +1.02(+1.01%) |
May 27, 2021 | 103.47 | 104.52 | 100.59 | 101.16 | 9,352,041 | -1.62(-1.58%) |
May 26, 2021 | 104.46 | 104.89 | 101.46 | 102.79 | 1,288,582 | -0.96(-0.92%) |
May 25, 2021 | 104.70 | 105.72 | 103.32 | 103.75 | 1,455,791 | -0.21(-0.20%) |
May 24, 2021 | 101.62 | 104.28 | 101.58 | 103.95 | 1,571,984 | +2.88(+2.85%) |
May 21, 2021 | 102.26 | 103.17 | 100.65 | 101.08 | 1,124,366 | +0.11(+0.11%) |
May 20, 2021 | 98.72 | 101.54 | 98.17 | 100.97 | 949,685 | +2.80(+2.85%) |
May 19, 2021 | 98.26 | 99.76 | 97.17 | 98.17 | 927,800 | -0.60(-0.61%) |
May 18, 2021 | 95.95 | 99.07 | 95.34 | 98.77 | 1,495,358 | +3.12(+3.27%) |
May 17, 2021 | 98.97 | 99.35 | 95.50 | 95.65 | 973,514 | -3.46(-3.49%) |
May 14, 2021 | 98.37 | 100.89 | 97.68 | 99.11 | 1,294,519 | +1.24(+1.27%) |
May 13, 2021 | 101.61 | 101.89 | 95.50 | 97.87 | 1,446,574 | -3.01(-2.99%) |
May 12, 2021 | 102.27 | 104.81 | 100.79 | 100.88 | 1,134,815 | -1.64(-1.60%) |
May 11, 2021 | 97.76 | 102.67 | 97.43 | 102.52 | 691,857 | +1.80(+1.79%) |
May 10, 2021 | 103.90 | 104.44 | 100.64 | 100.72 | 1,050,648 | -3.66(-3.50%) |
May 07, 2021 | 101.34 | 105.85 | 100.82 | 104.38 | 877,245 | +2.98(+2.94%) |
May 06, 2021 | 102.83 | 103.20 | 98.44 | 101.40 | 897,085 | -1.44(-1.40%) |
May 05, 2021 | 104.24 | 104.84 | 102.29 | 102.83 | 945,240 | -0.35(-0.34%) |
May 04, 2021 | 103.95 | 104.65 | 102.15 | 103.19 | 682,008 | -2.02(-1.92%) |
May 03, 2021 | 106.56 | 106.81 | 104.20 | 105.21 | 693,863 | -0.27(-0.25%) |
Apr 30, 2021 | 106.52 | 107.97 | 105.03 | 105.47 | 689,024 | -1.54(-1.44%) |
Apr 29, 2021 | 108.27 | 109.35 | 105.95 | 107.02 | 524,594 | -0.75(-0.70%) |
Apr 28, 2021 | 108.74 | 109.54 | 107.58 | 107.77 | 484,647 | -1.14(-1.04%) |
Apr 27, 2021 | 109.08 | 109.67 | 106.72 | 108.91 | 451,432 | +0.21(+0.19%) |
Apr 26, 2021 | 107.21 | 109.75 | 106.80 | 108.70 | 756,573 | +2.00(+1.87%) |
Apr 23, 2021 | 105.35 | 107.25 | 103.19 | 106.70 | 523,658 | +2.16(+2.07%) |
Apr 22, 2021 | 104.46 | 106.36 | 103.53 | 104.54 | 728,736 | -0.03(-0.03%) |
Apr 21, 2021 | 101.97 | 104.77 | 101.23 | 104.57 | 959,807 | +2.94(+2.90%) |
Apr 20, 2021 | 102.47 | 103.44 | 101.13 | 101.63 | 762,786 | -0.64(-0.63%) |
Apr 19, 2021 | 102.45 | 103.48 | 100.99 | 102.27 | 550,794 | -1.00(-0.97%) |
Apr 16, 2021 | 102.53 | 103.57 | 101.66 | 103.27 | 1,184,716 | +0.83(+0.81%) |
Apr 15, 2021 | 102.43 | 103.65 | 102.00 | 102.44 | 881,829 | +0.20(+0.19%) |
Apr 14, 2021 | 103.87 | 104.39 | 101.41 | 102.24 | 731,776 | -1.25(-1.21%) |
Apr 13, 2021 | 99.82 | 103.70 | 99.36 | 103.49 | 1,152,430 | +4.05(+4.07%) |
Apr 12, 2021 | 100.43 | 100.43 | 98.46 | 99.44 | 907,530 | -1.40(-1.39%) |
Apr 09, 2021 | 100.22 | 101.50 | 99.35 | 100.84 | 740,093 | +0.88(+0.88%) |
Apr 08, 2021 | 99.07 | 100.65 | 97.84 | 99.96 | 935,719 | +2.01(+2.05%) |
Apr 07, 2021 | 97.48 | 99.10 | 96.59 | 97.95 | 626,951 | -0.51(-0.52%) |
Apr 06, 2021 | 98.26 | 99.82 | 98.26 | 98.46 | 938,236 | +0.56(+0.57%) |
Apr 05, 2021 | 96.86 | 97.93 | 96.19 | 97.90 | 398,207 | +2.05(+2.13%) |
Apr 01, 2021 | 95.00 | 96.36 | 94.27 | 95.85 | 870,197 | +1.62(+1.72%) |
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,010 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.86 | 92.14 | 887,840 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,150 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,852 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,183 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.16 | 456,523 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,227 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,371 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,673 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,371 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,867 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,924 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,668 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,491 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,154 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,648 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.84 | 954,104 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,085 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,647 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,547 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,047 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,132 | +0.74(+0.81%) |