Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.87 | 95.68 | 94.87 | 95.19 | 2,195 | +0.01(+0.01%) |
May 27, 2021 | 95.19 | 95.51 | 95.19 | 95.19 | 2,711 | +2.73(+2.95%) |
May 26, 2021 | 93.22 | 93.65 | 92.46 | 92.46 | 4,330 | +0.17(+0.19%) |
May 25, 2021 | 92.59 | 92.90 | 92.28 | 92.28 | 2,876 | +0.62(+0.68%) |
May 24, 2021 | 90.15 | 91.86 | 90.15 | 91.66 | 2,105 | -0.14(-0.15%) |
May 21, 2021 | 91.70 | 92.34 | 91.70 | 91.80 | 5,531 | +0.63(+0.69%) |
May 20, 2021 | 91.40 | 91.90 | 91.17 | 91.17 | 4,495 | +1.50(+1.68%) |
May 19, 2021 | 89.10 | 89.88 | 89.10 | 89.67 | 1,826 | +0.55(+0.62%) |
May 18, 2021 | 88.12 | 89.12 | 88.12 | 89.12 | 3,717 | +2.72(+3.15%) |
May 17, 2021 | 86.66 | 86.66 | 85.76 | 86.40 | 2,088 | -1.53(-1.74%) |
May 14, 2021 | 86.36 | 87.93 | 86.36 | 87.93 | 2,267 | +0.24(+0.28%) |
May 13, 2021 | 86.91 | 87.89 | 86.91 | 87.69 | 4,123 | -1.98(-2.21%) |
May 12, 2021 | 85.38 | 89.72 | 85.38 | 89.67 | 3,325 | +2.08(+2.37%) |
May 11, 2021 | 88.36 | 88.56 | 87.59 | 87.59 | 2,781 | -1.99(-2.22%) |
May 10, 2021 | 89.36 | 89.58 | 88.89 | 89.58 | 2,515 | -1.54(-1.69%) |
May 07, 2021 | 92.06 | 92.40 | 91.12 | 91.12 | 1,942 | -1.58(-1.70%) |
May 06, 2021 | 91.27 | 92.70 | 91.27 | 92.70 | 2,836 | +0.55(+0.59%) |
May 05, 2021 | 92.99 | 92.99 | 92.16 | 92.16 | 2,051 | -0.64(-0.68%) |
May 04, 2021 | 93.11 | 93.64 | 92.79 | 92.79 | 2,240 | +1.98(+2.18%) |
May 03, 2021 | 91.61 | 92.73 | 90.81 | 90.81 | 2,780 | -1.09(-1.19%) |
Apr 30, 2021 | 90.40 | 92.10 | 90.40 | 91.90 | 1,900 | +0.74(+0.81%) |
Apr 29, 2021 | 91.63 | 92.04 | 90.97 | 91.16 | 7,706 | +2.66(+3.01%) |
Apr 28, 2021 | 88.93 | 88.96 | 88.50 | 88.50 | 6,276 | +0.25(+0.28%) |
Apr 27, 2021 | 87.99 | 89.15 | 87.99 | 88.25 | 19,677 | -3.72(-4.04%) |
Apr 26, 2021 | 90.62 | 92.82 | 90.62 | 91.97 | 17,303 | -3.76(-3.93%) |
Apr 23, 2021 | 95.29 | 95.73 | 94.70 | 95.73 | 24,000 | +2.85(+3.07%) |
Apr 22, 2021 | 96.33 | 96.33 | 92.88 | 92.88 | 10,170 | -12.62(-11.96%) |
Apr 21, 2021 | 103.25 | 107.68 | 101.15 | 105.50 | 9,309 | +0.19(+0.18%) |
Apr 20, 2021 | 104.76 | 105.31 | 104.76 | 105.31 | 4,410 | +0.01(+0.01%) |
Apr 19, 2021 | 105.20 | 105.40 | 105.20 | 105.30 | 3,741 | -1.78(-1.66%) |
Apr 16, 2021 | 106.93 | 108.75 | 106.93 | 107.08 | 8,300 | -1.39(-1.28%) |
Apr 15, 2021 | 108.05 | 108.53 | 107.83 | 108.47 | 6,805 | +1.51(+1.41%) |
Apr 14, 2021 | 106.88 | 107.79 | 106.88 | 106.96 | 8,539 | -1.33(-1.23%) |
Apr 13, 2021 | 106.24 | 109.63 | 106.24 | 108.29 | 5,165 | +5.54(+5.39%) |
Apr 12, 2021 | 102.23 | 103.32 | 102.23 | 102.75 | 12,242 | -0.59(-0.57%) |
Apr 09, 2021 | 102.76 | 104.17 | 102.29 | 103.34 | 12,300 | -0.31(-0.30%) |
Apr 08, 2021 | 102.00 | 104.17 | 102.00 | 103.65 | 8,456 | +0.65(+0.63%) |
Apr 07, 2021 | 102.25 | 103.00 | 102.25 | 103.00 | 5,028 | +0.19(+0.19%) |
Apr 06, 2021 | 102.10 | 103.00 | 102.10 | 102.81 | 4,801 | +0.37(+0.36%) |
Apr 05, 2021 | 102.30 | 102.44 | 102.07 | 102.44 | 7,031 | -0.60(-0.58%) |
Apr 01, 2021 | 100.37 | 103.08 | 100.37 | 103.04 | 4,900 | -0.65(-0.63%) |
Mar 31, 2021 | 102.65 | 104.03 | 102.65 | 103.69 | 2,812 | -1.24(-1.18%) |
Mar 30, 2021 | 104.00 | 104.93 | 102.97 | 104.93 | 2,207 | +1.14(+1.10%) |
Mar 29, 2021 | 103.71 | 103.91 | 102.35 | 103.79 | 4,619 | +2.79(+2.76%) |
Mar 26, 2021 | 100.91 | 101.00 | 100.23 | 101.00 | 1,900 | +2.47(+2.51%) |
Mar 25, 2021 | 100.00 | 100.00 | 98.53 | 98.53 | 2,205 | -1.94(-1.93%) |
Mar 24, 2021 | 100.80 | 101.31 | 100.13 | 100.47 | 3,494 | +1.17(+1.18%) |
Mar 23, 2021 | 98.98 | 99.30 | 97.83 | 99.30 | 3,370 | -3.14(-3.07%) |
Mar 22, 2021 | 101.56 | 102.44 | 101.31 | 102.44 | 6,288 | +2.36(+2.36%) |
Mar 19, 2021 | 100.24 | 100.24 | 99.67 | 100.08 | 3,300 | +1.62(+1.65%) |
Mar 18, 2021 | 98.75 | 99.36 | 98.45 | 98.45 | 14,982 | -1.95(-1.94%) |
Mar 17, 2021 | 99.79 | 100.55 | 99.79 | 100.40 | 2,956 | +0.95(+0.96%) |
Mar 16, 2021 | 98.61 | 99.45 | 97.90 | 99.45 | 6,543 | +1.45(+1.48%) |
Mar 15, 2021 | 97.71 | 98.19 | 96.59 | 98.00 | 3,346 | +2.87(+3.02%) |
Mar 12, 2021 | 95.08 | 95.22 | 94.59 | 95.13 | 3,000 | +0.39(+0.42%) |
Mar 11, 2021 | 93.68 | 95.42 | 93.67 | 94.73 | 6,881 | -0.83(-0.86%) |
Mar 10, 2021 | 92.61 | 96.75 | 92.61 | 95.56 | 8,793 | -1.82(-1.87%) |
Mar 09, 2021 | 95.52 | 97.53 | 95.52 | 97.38 | 6,014 | -1.43(-1.45%) |
Mar 08, 2021 | 99.45 | 99.45 | 98.81 | 98.81 | 4,444 | +1.76(+1.81%) |
Mar 05, 2021 | 93.25 | 97.05 | 93.25 | 97.05 | 4,400 | +2.77(+2.94%) |
Mar 04, 2021 | 94.17 | 94.28 | 93.30 | 94.28 | 8,063 | -2.05(-2.13%) |
Mar 03, 2021 | 96.03 | 96.33 | 95.70 | 96.33 | 3,587 | -0.27(-0.28%) |
Mar 02, 2021 | 96.65 | 96.65 | 96.07 | 96.60 | 3,515 | -2.40(-2.42%) |