Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.06 | 105.87 | 105.06 | 105.31 | 14,425 | +1.02(+0.98%) |
May 27, 2021 | 104.70 | 105.00 | 103.96 | 104.29 | 24,706 | +0.40(+0.39%) |
May 26, 2021 | 104.07 | 104.27 | 103.66 | 103.89 | 23,800 | +0.85(+0.82%) |
May 25, 2021 | 102.43 | 103.87 | 102.43 | 103.04 | 27,683 | -1.18(-1.14%) |
May 24, 2021 | 102.30 | 104.38 | 102.30 | 104.22 | 19,624 | +2.61(+2.57%) |
May 21, 2021 | 101.00 | 101.90 | 100.97 | 101.61 | 19,720 | +1.87(+1.87%) |
May 20, 2021 | 99.33 | 99.96 | 99.33 | 99.74 | 15,978 | +1.40(+1.42%) |
May 19, 2021 | 98.02 | 99.23 | 97.66 | 98.34 | 20,600 | -1.16(-1.17%) |
May 18, 2021 | 99.94 | 100.25 | 99.26 | 99.50 | 47,545 | +1.45(+1.48%) |
May 17, 2021 | 98.24 | 98.36 | 97.76 | 98.05 | 20,927 | -0.79(-0.80%) |
May 14, 2021 | 95.87 | 99.03 | 95.87 | 98.84 | 24,660 | +1.74(+1.79%) |
May 13, 2021 | 93.81 | 97.23 | 93.81 | 97.10 | 28,376 | +0.70(+0.73%) |
May 12, 2021 | 98.35 | 99.90 | 95.94 | 96.39 | 19,939 | -0.81(-0.84%) |
May 11, 2021 | 96.15 | 97.22 | 95.76 | 97.21 | 41,736 | -0.81(-0.82%) |
May 10, 2021 | 96.85 | 98.96 | 96.85 | 98.02 | 20,437 | -2.75(-2.73%) |
May 07, 2021 | 100.33 | 100.98 | 100.15 | 100.77 | 10,345 | +2.22(+2.25%) |
May 06, 2021 | 99.50 | 99.50 | 98.05 | 98.55 | 42,123 | -1.63(-1.63%) |
May 05, 2021 | 98.95 | 100.75 | 98.95 | 100.18 | 28,327 | +1.18(+1.19%) |
May 04, 2021 | 99.46 | 99.46 | 98.10 | 99.00 | 24,818 | -1.20(-1.20%) |
May 03, 2021 | 99.95 | 100.44 | 99.84 | 100.20 | 17,561 | +1.49(+1.51%) |
Apr 30, 2021 | 98.80 | 99.82 | 98.00 | 98.71 | 19,700 | +2.12(+2.19%) |
Apr 29, 2021 | 96.50 | 96.59 | 95.40 | 96.59 | 19,111 | +0.28(+0.29%) |
Apr 28, 2021 | 95.35 | 97.05 | 95.35 | 96.31 | 32,291 | +2.64(+2.82%) |
Apr 27, 2021 | 94.50 | 94.50 | 93.32 | 93.67 | 25,195 | -2.12(-2.21%) |
Apr 26, 2021 | 93.74 | 96.29 | 93.74 | 95.79 | 17,450 | -0.45(-0.47%) |
Apr 23, 2021 | 95.32 | 96.24 | 95.22 | 96.24 | 15,500 | +2.25(+2.40%) |
Apr 22, 2021 | 92.55 | 94.91 | 92.55 | 93.98 | 23,463 | +0.62(+0.67%) |
Apr 21, 2021 | 92.04 | 93.36 | 92.04 | 93.36 | 31,674 | +1.87(+2.04%) |
Apr 20, 2021 | 91.44 | 92.50 | 90.97 | 91.49 | 27,045 | -3.23(-3.41%) |
Apr 19, 2021 | 94.11 | 95.63 | 94.11 | 94.72 | 17,925 | -0.76(-0.80%) |
Apr 16, 2021 | 95.15 | 95.53 | 94.97 | 95.48 | 15,800 | +0.82(+0.87%) |
Apr 15, 2021 | 94.61 | 94.77 | 94.18 | 94.66 | 12,718 | -0.10(-0.11%) |
Apr 14, 2021 | 92.07 | 94.89 | 92.07 | 94.76 | 28,404 | -1.38(-1.44%) |
Apr 13, 2021 | 94.50 | 96.23 | 94.50 | 96.14 | 25,071 | +2.92(+3.13%) |
Apr 12, 2021 | 93.62 | 93.62 | 92.87 | 93.22 | 14,709 | -0.65(-0.69%) |
Apr 09, 2021 | 92.39 | 94.03 | 92.39 | 93.88 | 86,700 | +2.39(+2.61%) |
Apr 08, 2021 | 93.30 | 93.30 | 91.24 | 91.49 | 17,045 | +0.29(+0.32%) |
Apr 07, 2021 | 90.06 | 91.20 | 90.06 | 91.20 | 226,722 | +2.45(+2.76%) |
Apr 06, 2021 | 89.92 | 90.07 | 88.72 | 88.75 | 248,934 | -0.38(-0.43%) |
Apr 05, 2021 | 88.00 | 89.23 | 88.00 | 89.13 | 208,150 | -0.76(-0.85%) |
Apr 01, 2021 | 87.45 | 90.71 | 87.45 | 89.89 | 85,000 | -2.56(-2.77%) |
Mar 31, 2021 | 92.91 | 93.02 | 91.30 | 92.45 | 22,481 | -5.50(-5.62%) |
Mar 30, 2021 | 97.48 | 98.20 | 97.47 | 97.95 | 16,893 | +1.08(+1.11%) |
Mar 29, 2021 | 99.45 | 99.45 | 96.07 | 96.88 | 22,975 | -3.17(-3.16%) |
Mar 26, 2021 | 99.01 | 100.04 | 99.01 | 100.04 | 27,900 | +0.80(+0.81%) |
Mar 25, 2021 | 97.81 | 99.30 | 97.69 | 99.24 | 20,782 | +2.45(+2.53%) |
Mar 24, 2021 | 95.06 | 96.87 | 95.06 | 96.79 | 27,137 | -0.31(-0.32%) |
Mar 23, 2021 | 99.55 | 99.55 | 97.00 | 97.10 | 20,874 | -2.87(-2.87%) |
Mar 22, 2021 | 99.69 | 100.80 | 99.40 | 99.97 | 21,399 | +0.35(+0.35%) |
Mar 19, 2021 | 98.58 | 99.63 | 97.91 | 99.62 | 22,400 | +1.34(+1.36%) |
Mar 18, 2021 | 98.50 | 99.27 | 96.96 | 98.28 | 46,449 | -1.78(-1.78%) |
Mar 17, 2021 | 97.67 | 100.86 | 97.67 | 100.06 | 58,734 | +1.37(+1.38%) |
Mar 16, 2021 | 98.75 | 99.15 | 98.57 | 98.69 | 23,163 | -0.56(-0.56%) |
Mar 15, 2021 | 98.96 | 99.42 | 98.45 | 99.25 | 42,098 | +0.65(+0.66%) |
Mar 12, 2021 | 98.22 | 98.60 | 97.51 | 98.60 | 45,600 | +2.27(+2.36%) |
Mar 11, 2021 | 96.48 | 96.74 | 96.11 | 96.33 | 28,148 | -0.38(-0.39%) |
Mar 10, 2021 | 97.10 | 97.17 | 96.49 | 96.71 | 224,854 | -0.96(-0.98%) |
Mar 09, 2021 | 97.17 | 98.14 | 97.04 | 97.67 | 91,221 | -0.03(-0.03%) |
Mar 08, 2021 | 98.45 | 98.70 | 97.64 | 97.70 | 23,546 | -0.64(-0.65%) |
Mar 05, 2021 | 97.27 | 98.66 | 96.59 | 98.34 | 197,600 | +2.39(+2.49%) |
Mar 04, 2021 | 96.78 | 97.53 | 95.90 | 95.95 | 34,783 | -0.60(-0.62%) |
Mar 03, 2021 | 96.10 | 96.55 | 95.73 | 96.55 | 40,472 | +1.49(+1.57%) |
Mar 02, 2021 | 95.00 | 96.06 | 94.51 | 95.06 | 11,983 | -0.94(-0.98%) |