Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 102.05 | 102.05 | 102.05 | 102.05 | 185 | -0.37(-0.36%) |
May 28, 2021 | 102.44 | 102.44 | 102.32 | 102.42 | 2,052 | +0.31(+0.30%) |
May 27, 2021 | 102.27 | 102.35 | 102.08 | 102.11 | 2,222 | +0.18(+0.18%) |
May 26, 2021 | 101.86 | 102.00 | 101.80 | 101.93 | 5,855 | +0.06(+0.06%) |
May 25, 2021 | 102.02 | 102.02 | 101.85 | 101.87 | 1,725 | +0.81(+0.80%) |
May 21, 2021 | 101.06 | 101.06 | 101.06 | 0 | -0.12(-0.12%) | |
May 20, 2021 | 100.42 | 101.18 | 100.42 | 101.18 | 1,212 | +2.36(+2.39%) |
May 19, 2021 | 98.82 | 98.82 | 98.80 | 98.82 | 696 | -1.91(-1.90%) |
May 18, 2021 | 101.00 | 101.00 | 100.60 | 100.73 | 2,785 | -0.17(-0.17%) |
May 17, 2021 | 101.05 | 101.05 | 100.90 | 100.90 | 544 | -0.62(-0.61%) |
May 14, 2021 | 100.90 | 101.56 | 100.90 | 101.52 | 1,305 | +1.49(+1.49%) |
May 13, 2021 | 99.84 | 100.03 | 99.38 | 100.03 | 1,830 | +1.00(+1.01%) |
May 12, 2021 | 100.28 | 100.28 | 98.98 | 99.03 | 805 | -1.76(-1.75%) |
May 11, 2021 | 100.00 | 100.93 | 100.00 | 100.79 | 909 | -0.91(-0.89%) |
May 10, 2021 | 102.65 | 102.66 | 101.70 | 101.70 | 833 | -0.85(-0.83%) |
May 07, 2021 | 102.72 | 102.72 | 102.55 | 102.55 | 607 | +0.88(+0.87%) |
May 06, 2021 | 100.91 | 101.67 | 100.88 | 101.67 | 7,822 | +0.18(+0.18%) |
May 05, 2021 | 101.45 | 101.49 | 101.45 | 101.49 | 781 | +0.70(+0.69%) |
May 04, 2021 | 102.00 | 102.00 | 100.40 | 100.79 | 835 | -1.07(-1.05%) |
May 03, 2021 | 101.97 | 101.97 | 101.86 | 101.86 | 250 | +0.35(+0.34%) |
Apr 30, 2021 | 101.75 | 101.75 | 101.45 | 101.51 | 2,253 | -0.09(-0.09%) |
Apr 28, 2021 | 101.60 | 101.60 | 101.60 | 0 | -1.30(-1.26%) | |
Apr 27, 2021 | 102.90 | 102.90 | 102.90 | 102.90 | 110 | +1.14(+1.12%) |
Apr 26, 2021 | 101.81 | 101.81 | 101.64 | 101.76 | 2,490 | +0.00(+0.00%) |
Apr 23, 2021 | 101.76 | 101.76 | 101.76 | 101.76 | 100 | +1.28(+1.27%) |
Apr 22, 2021 | 100.25 | 100.48 | 100.25 | 100.48 | 3,202 | +0.23(+0.23%) |
Apr 21, 2021 | 100.25 | 100.25 | 100.25 | 100.25 | 1,478 | -0.08(-0.08%) |
Apr 20, 2021 | 100.19 | 100.33 | 100.19 | 100.33 | 200 | -0.62(-0.61%) |
Apr 19, 2021 | 101.44 | 101.44 | 100.95 | 100.95 | 9,302 | -0.64(-0.63%) |
Apr 16, 2021 | 101.49 | 101.61 | 101.49 | 101.59 | 2,700 | +0.37(+0.37%) |
Apr 15, 2021 | 101.16 | 101.23 | 101.15 | 101.22 | 3,413 | +0.94(+0.94%) |
Apr 14, 2021 | 100.61 | 100.74 | 100.28 | 100.28 | 856 | -0.35(-0.35%) |
Apr 13, 2021 | 100.27 | 100.66 | 100.24 | 100.63 | 3,297 | +0.53(+0.53%) |
Apr 12, 2021 | 99.95 | 100.17 | 99.95 | 100.10 | 6,866 | +0.38(+0.38%) |
Apr 09, 2021 | 99.65 | 99.72 | 99.63 | 99.72 | 2,754 | +0.42(+0.42%) |
Apr 08, 2021 | 99.30 | 99.30 | 99.30 | 99.30 | 501 | +0.31(+0.31%) |
Apr 07, 2021 | 98.85 | 98.99 | 98.85 | 98.99 | 4,100 | +0.24(+0.24%) |
Apr 06, 2021 | 99.05 | 99.05 | 98.75 | 98.75 | 1,622 | -0.27(-0.27%) |
Apr 05, 2021 | 99.04 | 99.04 | 99.02 | 99.02 | 220 | +1.62(+1.66%) |
Apr 01, 2021 | 97.40 | 97.40 | 97.40 | 0 | +0.57(+0.59%) | |
Mar 31, 2021 | 96.44 | 96.83 | 96.44 | 96.83 | 1,904 | +0.82(+0.85%) |
Mar 30, 2021 | 96.08 | 96.13 | 96.01 | 96.01 | 3,870 | -0.48(-0.50%) |
Mar 29, 2021 | 96.37 | 96.50 | 96.37 | 96.49 | 850 | +0.86(+0.90%) |
Mar 26, 2021 | 95.25 | 95.70 | 95.08 | 95.63 | 1,404 | +1.26(+1.34%) |
Mar 25, 2021 | 94.37 | 94.37 | 94.37 | 94.37 | 271 | -1.11(-1.16%) |
Mar 24, 2021 | 95.48 | 95.48 | 95.48 | 95.48 | 203 | -0.01(-0.01%) |
Mar 23, 2021 | 95.53 | 95.54 | 95.37 | 95.49 | 1,756 | -0.21(-0.22%) |
Mar 22, 2021 | 95.85 | 95.92 | 95.70 | 95.70 | 1,107 | +0.45(+0.47%) |
Mar 19, 2021 | 94.90 | 95.25 | 94.60 | 95.25 | 8,313 | +0.24(+0.25%) |
Mar 18, 2021 | 95.80 | 95.80 | 95.01 | 95.01 | 2,539 | -1.52(-1.57%) |
Mar 17, 2021 | 95.68 | 96.53 | 95.68 | 96.53 | 1,402 | +0.26(+0.27%) |
Mar 16, 2021 | 96.38 | 96.38 | 96.27 | 96.27 | 625 | +0.33(+0.34%) |
Mar 15, 2021 | 95.61 | 96.02 | 95.61 | 95.94 | 2,294 | +0.46(+0.48%) |
Mar 12, 2021 | 95.30 | 95.48 | 95.13 | 95.48 | 525 | -0.19(-0.20%) |
Mar 11, 2021 | 95.67 | 95.67 | 95.67 | 95.67 | 276 | +0.88(+0.93%) |
Mar 10, 2021 | 94.73 | 94.87 | 94.60 | 94.79 | 6,548 | +0.26(+0.28%) |
Mar 09, 2021 | 94.53 | 94.53 | 94.53 | 94.53 | 323 | +1.15(+1.23%) |
Mar 08, 2021 | 93.38 | 93.97 | 93.38 | 93.38 | 1,178 | +0.48(+0.52%) |
Mar 05, 2021 | 91.95 | 92.90 | 91.95 | 92.90 | 1,330 | +1.71(+1.88%) |
Mar 04, 2021 | 93.00 | 93.00 | 91.19 | 91.19 | 1,214 | -2.26(-2.42%) |
Mar 03, 2021 | 93.73 | 93.73 | 93.42 | 93.45 | 560 | -0.82(-0.87%) |
Mar 02, 2021 | 94.57 | 94.61 | 94.27 | 94.27 | 1,337 | -0.41(-0.43%) |