Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.99 | 103.00 | 101.72 | 102.58 | 166,501 | +0.19(+0.18%) |
May 27, 2021 | 102.31 | 102.79 | 102.31 | 102.39 | 160,985 | +0.73(+0.72%) |
May 26, 2021 | 100.74 | 101.71 | 100.74 | 101.65 | 372,764 | +1.12(+1.12%) |
May 25, 2021 | 101.97 | 102.44 | 100.40 | 100.53 | 188,703 | -1.18(-1.16%) |
May 24, 2021 | 101.74 | 102.05 | 101.05 | 101.71 | 620,622 | +0.48(+0.48%) |
May 21, 2021 | 101.43 | 102.08 | 100.79 | 101.23 | 363,649 | +0.39(+0.38%) |
May 20, 2021 | 101.02 | 101.12 | 100.04 | 100.84 | 303,760 | -0.03(-0.03%) |
May 19, 2021 | 100.17 | 100.87 | 99.20 | 100.87 | 326,983 | -0.86(-0.84%) |
May 18, 2021 | 103.05 | 103.18 | 101.69 | 101.73 | 246,000 | -1.36(-1.32%) |
May 17, 2021 | 102.52 | 103.16 | 101.76 | 103.09 | 342,841 | +0.35(+0.34%) |
May 14, 2021 | 102.03 | 102.97 | 101.63 | 102.74 | 268,917 | +1.41(+1.39%) |
May 13, 2021 | 99.11 | 101.65 | 98.96 | 101.33 | 538,496 | +2.41(+2.44%) |
May 12, 2021 | 101.73 | 102.28 | 98.85 | 98.92 | 350,563 | -3.15(-3.08%) |
May 11, 2021 | 101.57 | 102.72 | 100.95 | 102.07 | 322,342 | -1.01(-0.98%) |
May 10, 2021 | 104.14 | 104.88 | 103.06 | 103.08 | 243,569 | -0.73(-0.70%) |
May 07, 2021 | 102.51 | 103.92 | 101.94 | 103.80 | 228,180 | +1.11(+1.08%) |
May 06, 2021 | 101.95 | 102.73 | 101.02 | 102.69 | 287,024 | +0.95(+0.94%) |
May 05, 2021 | 102.15 | 102.34 | 100.99 | 101.74 | 1,206,878 | -0.12(-0.12%) |
May 04, 2021 | 101.20 | 101.88 | 100.47 | 101.86 | 443,721 | +0.20(+0.19%) |
May 03, 2021 | 101.46 | 102.37 | 100.97 | 101.66 | 413,137 | +1.06(+1.05%) |
Apr 30, 2021 | 101.12 | 101.45 | 100.42 | 100.61 | 179,922 | -1.15(-1.13%) |
Apr 29, 2021 | 102.11 | 102.41 | 101.12 | 101.76 | 874,152 | +0.33(+0.33%) |
Apr 28, 2021 | 101.44 | 101.67 | 101.05 | 101.43 | 219,583 | +0.14(+0.14%) |
Apr 27, 2021 | 101.22 | 101.43 | 100.67 | 101.28 | 218,405 | +0.35(+0.34%) |
Apr 26, 2021 | 101.24 | 101.68 | 100.77 | 100.94 | 1,445,202 | +0.26(+0.26%) |
Apr 23, 2021 | 99.30 | 101.04 | 99.12 | 100.67 | 185,226 | +1.79(+1.81%) |
Apr 22, 2021 | 99.73 | 100.15 | 98.68 | 98.88 | 150,591 | -0.60(-0.61%) |
Apr 21, 2021 | 97.64 | 99.62 | 97.45 | 99.48 | 484,272 | +1.71(+1.74%) |
Apr 20, 2021 | 99.11 | 99.32 | 97.22 | 97.78 | 240,241 | -1.75(-1.76%) |
Apr 19, 2021 | 99.70 | 99.87 | 98.91 | 99.53 | 280,546 | -0.23(-0.23%) |
Apr 16, 2021 | 99.32 | 100.07 | 99.32 | 99.76 | 290,464 | +0.74(+0.75%) |
Apr 15, 2021 | 99.29 | 99.29 | 98.10 | 99.01 | 257,333 | +0.44(+0.45%) |
Apr 14, 2021 | 97.84 | 99.40 | 97.84 | 98.57 | 205,950 | +0.73(+0.74%) |
Apr 13, 2021 | 98.65 | 98.66 | 97.27 | 97.84 | 231,735 | -0.86(-0.87%) |
Apr 12, 2021 | 98.27 | 98.77 | 98.02 | 98.70 | 339,900 | +0.57(+0.58%) |
Apr 09, 2021 | 97.84 | 98.22 | 97.43 | 98.14 | 374,166 | +0.56(+0.57%) |
Apr 08, 2021 | 97.70 | 97.71 | 96.50 | 97.58 | 482,423 | +0.03(+0.03%) |
Apr 07, 2021 | 98.11 | 98.33 | 97.14 | 97.55 | 322,309 | -0.31(-0.32%) |
Apr 06, 2021 | 98.04 | 98.69 | 97.72 | 97.86 | 796,848 | -0.07(-0.07%) |
Apr 05, 2021 | 98.28 | 98.46 | 97.33 | 97.93 | 785,259 | +0.68(+0.70%) |
Apr 01, 2021 | 96.60 | 97.25 | 95.96 | 97.25 | 1,172,149 | +1.17(+1.22%) |
Mar 31, 2021 | 96.89 | 97.15 | 95.93 | 96.08 | 459,844 | -0.56(-0.58%) |
Mar 30, 2021 | 95.48 | 96.73 | 95.24 | 96.64 | 317,881 | +1.41(+1.48%) |
Mar 29, 2021 | 96.51 | 97.39 | 94.92 | 95.22 | 584,748 | -1.71(-1.76%) |
Mar 26, 2021 | 95.82 | 96.96 | 95.19 | 96.93 | 309,348 | +1.98(+2.08%) |
Mar 25, 2021 | 91.96 | 95.22 | 91.48 | 94.95 | 1,029,629 | +2.36(+2.55%) |
Mar 24, 2021 | 93.46 | 94.97 | 92.59 | 92.59 | 519,245 | -0.15(-0.16%) |
Mar 23, 2021 | 94.91 | 95.13 | 92.29 | 92.74 | 948,999 | -2.84(-2.97%) |
Mar 22, 2021 | 96.60 | 96.69 | 95.14 | 95.58 | 455,728 | -1.16(-1.19%) |
Mar 19, 2021 | 96.84 | 97.62 | 95.62 | 96.73 | 397,208 | -0.40(-0.42%) |
Mar 18, 2021 | 98.35 | 99.57 | 96.82 | 97.14 | 585,678 | -1.38(-1.40%) |
Mar 17, 2021 | 97.55 | 98.55 | 96.95 | 98.52 | 284,132 | +0.93(+0.95%) |
Mar 16, 2021 | 98.90 | 98.90 | 97.35 | 97.59 | 397,928 | -1.34(-1.36%) |
Mar 15, 2021 | 98.13 | 98.97 | 97.37 | 98.93 | 389,720 | +1.10(+1.12%) |
Mar 12, 2021 | 96.46 | 97.92 | 96.46 | 97.83 | 633,936 | +1.48(+1.54%) |
Mar 11, 2021 | 96.19 | 96.89 | 95.59 | 96.35 | 837,174 | +0.75(+0.79%) |
Mar 10, 2021 | 94.26 | 95.91 | 94.24 | 95.60 | 492,208 | +1.61(+1.71%) |
Mar 09, 2021 | 95.28 | 95.28 | 93.61 | 93.99 | 627,754 | -0.34(-0.36%) |
Mar 08, 2021 | 93.14 | 95.28 | 93.08 | 94.33 | 728,748 | +1.65(+1.78%) |
Mar 05, 2021 | 91.40 | 92.86 | 89.09 | 92.68 | 479,738 | +2.49(+2.76%) |
Mar 04, 2021 | 91.66 | 92.22 | 88.80 | 90.19 | 438,868 | -1.38(-1.51%) |
Mar 03, 2021 | 91.52 | 92.88 | 91.22 | 91.57 | 377,834 | +0.42(+0.46%) |
Mar 02, 2021 | 92.14 | 92.15 | 90.97 | 91.14 | 462,741 | -1.09(-1.18%) |