Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.02 | 98.56 | 97.94 | 97.94 | 8,865 | +0.14(+0.14%) |
May 27, 2021 | 97.43 | 97.43 | 97.42 | 97.80 | 14,252 | +0.55(+0.57%) |
May 26, 2021 | 97.76 | 97.76 | 97.11 | 97.24 | 7,456 | +0.17(+0.17%) |
May 25, 2021 | 98.08 | 98.08 | 96.98 | 97.07 | 9,958 | -0.25(-0.25%) |
May 24, 2021 | 96.33 | 97.60 | 96.33 | 97.32 | 11,582 | +1.51(+1.57%) |
May 21, 2021 | 96.61 | 96.61 | 95.81 | 95.81 | 15,132 | -0.18(-0.19%) |
May 20, 2021 | 94.91 | 96.13 | 94.81 | 95.99 | 6,647 | +1.88(+1.99%) |
May 19, 2021 | 92.20 | 94.12 | 92.20 | 94.12 | 15,778 | -0.10(-0.11%) |
May 18, 2021 | 94.42 | 95.21 | 94.22 | 94.22 | 21,410 | -0.24(-0.25%) |
May 17, 2021 | 94.76 | 94.76 | 93.67 | 94.45 | 6,016 | -0.38(-0.40%) |
May 14, 2021 | 93.45 | 94.94 | 93.33 | 94.84 | 14,542 | +2.29(+2.48%) |
May 13, 2021 | 92.66 | 93.58 | 91.84 | 92.54 | 29,596 | +0.16(+0.18%) |
May 12, 2021 | 94.02 | 94.02 | 92.24 | 92.38 | 12,362 | -2.32(-2.44%) |
May 11, 2021 | 92.76 | 94.81 | 92.64 | 94.70 | 10,176 | +0.20(+0.21%) |
May 10, 2021 | 96.21 | 97.07 | 94.49 | 94.49 | 47,025 | -1.98(-2.06%) |
May 07, 2021 | 96.20 | 97.06 | 96.18 | 96.48 | 6,049 | +0.89(+0.93%) |
May 06, 2021 | 95.49 | 96.09 | 94.62 | 95.58 | 8,010 | -0.11(-0.12%) |
May 05, 2021 | 96.56 | 97.26 | 95.63 | 95.70 | 9,778 | -0.42(-0.44%) |
May 04, 2021 | 96.74 | 97.31 | 94.95 | 96.12 | 17,557 | -1.36(-1.39%) |
May 03, 2021 | 98.64 | 99.14 | 97.46 | 97.48 | 33,437 | -0.66(-0.67%) |
Apr 30, 2021 | 98.49 | 98.86 | 98.08 | 98.14 | 7,660 | -1.24(-1.25%) |
Apr 29, 2021 | 100.47 | 100.47 | 98.96 | 99.38 | 9,694 | +0.01(+0.01%) |
Apr 28, 2021 | 99.40 | 99.71 | 99.25 | 99.37 | 11,203 | +0.10(+0.10%) |
Apr 27, 2021 | 99.89 | 99.89 | 99.01 | 99.26 | 15,505 | -0.03(-0.03%) |
Apr 26, 2021 | 98.81 | 99.39 | 98.81 | 99.30 | 6,206 | +1.08(+1.10%) |
Apr 23, 2021 | 97.36 | 98.41 | 97.27 | 98.22 | 4,333 | +1.47(+1.52%) |
Apr 22, 2021 | 97.23 | 97.67 | 96.67 | 96.74 | 14,924 | -0.65(-0.66%) |
Apr 21, 2021 | 96.22 | 97.47 | 96.09 | 97.39 | 6,817 | +0.80(+0.83%) |
Apr 20, 2021 | 98.15 | 98.15 | 95.99 | 96.59 | 6,316 | -1.42(-1.45%) |
Apr 19, 2021 | 99.02 | 99.04 | 97.65 | 98.01 | 13,851 | -0.97(-0.98%) |
Apr 16, 2021 | 99.85 | 99.85 | 98.81 | 98.97 | 28,825 | -0.20(-0.20%) |
Apr 15, 2021 | 99.11 | 99.30 | 98.81 | 99.17 | 11,074 | +1.23(+1.25%) |
Apr 14, 2021 | 99.01 | 99.12 | 97.94 | 97.94 | 11,459 | -0.76(-0.77%) |
Apr 13, 2021 | 98.65 | 98.98 | 98.48 | 98.70 | 16,872 | +0.47(+0.48%) |
Apr 12, 2021 | 98.42 | 98.48 | 97.79 | 98.24 | 10,131 | -0.08(-0.09%) |
Apr 09, 2021 | 98.09 | 98.33 | 97.57 | 98.32 | 20,057 | +0.28(+0.28%) |
Apr 08, 2021 | 97.57 | 98.05 | 97.30 | 98.05 | 15,547 | +1.36(+1.40%) |
Apr 07, 2021 | 96.80 | 97.13 | 96.24 | 96.69 | 12,013 | -0.04(-0.04%) |
Apr 06, 2021 | 95.94 | 97.13 | 95.94 | 96.73 | 14,735 | +0.58(+0.60%) |
Apr 05, 2021 | 96.39 | 96.39 | 95.65 | 96.15 | 40,545 | +0.70(+0.74%) |
Apr 01, 2021 | 94.77 | 95.45 | 94.77 | 95.45 | 42,029 | +1.88(+2.00%) |
Mar 31, 2021 | 93.42 | 94.17 | 93.42 | 93.57 | 16,916 | +1.06(+1.14%) |
Mar 30, 2021 | 92.27 | 92.98 | 92.07 | 92.52 | 6,521 | +0.05(+0.06%) |
Mar 29, 2021 | 92.85 | 93.02 | 91.79 | 92.46 | 10,192 | -0.71(-0.76%) |
Mar 26, 2021 | 92.46 | 93.17 | 91.71 | 93.17 | 5,140 | +1.04(+1.13%) |
Mar 25, 2021 | 91.28 | 92.22 | 90.60 | 92.13 | 24,795 | +0.23(+0.25%) |
Mar 24, 2021 | 93.92 | 93.92 | 91.85 | 91.90 | 17,819 | -1.47(-1.58%) |
Mar 23, 2021 | 94.36 | 94.40 | 93.36 | 93.37 | 12,231 | -1.16(-1.23%) |
Mar 22, 2021 | 94.52 | 94.92 | 94.25 | 94.53 | 16,579 | +0.35(+0.37%) |
Mar 19, 2021 | 93.55 | 94.39 | 93.19 | 94.19 | 39,308 | +0.28(+0.30%) |
Mar 18, 2021 | 95.03 | 95.64 | 93.78 | 93.91 | 24,174 | -2.65(-2.75%) |
Mar 17, 2021 | 95.62 | 97.09 | 95.34 | 96.56 | 22,611 | +0.31(+0.32%) |
Mar 16, 2021 | 96.85 | 97.10 | 95.92 | 96.25 | 10,291 | +0.07(+0.07%) |
Mar 15, 2021 | 95.94 | 96.18 | 94.92 | 96.18 | 16,714 | +0.49(+0.51%) |
Mar 12, 2021 | 95.02 | 95.70 | 94.66 | 95.70 | 17,436 | -0.16(-0.17%) |
Mar 11, 2021 | 95.38 | 96.27 | 95.20 | 95.86 | 11,847 | +1.84(+1.96%) |
Mar 10, 2021 | 94.71 | 95.04 | 93.97 | 94.02 | 16,377 | +0.48(+0.51%) |
Mar 09, 2021 | 93.25 | 94.22 | 92.97 | 93.54 | 53,946 | +2.26(+2.48%) |
Mar 08, 2021 | 92.85 | 93.76 | 91.28 | 91.28 | 6,438 | -1.78(-1.91%) |
Mar 05, 2021 | 92.61 | 93.18 | 88.93 | 93.06 | 27,112 | +1.45(+1.59%) |
Mar 04, 2021 | 93.70 | 93.98 | 90.15 | 91.61 | 45,060 | -2.26(-2.41%) |
Mar 03, 2021 | 96.15 | 96.29 | 93.82 | 93.87 | 15,044 | -2.13(-2.22%) |
Mar 02, 2021 | 97.49 | 97.49 | 96.00 | 96.00 | 14,415 | -1.13(-1.16%) |