Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.51 | 98.55 | 94.40 | 94.46 | 2,276,818 | -1.34(-1.40%) |
May 27, 2021 | 95.83 | 96.70 | 93.67 | 95.80 | 5,713,156 | -0.44(-0.46%) |
May 26, 2021 | 95.88 | 98.50 | 94.82 | 96.24 | 3,729,516 | +0.96(+1.01%) |
May 25, 2021 | 97.31 | 97.45 | 94.54 | 95.28 | 3,629,444 | -1.07(-1.11%) |
May 24, 2021 | 94.33 | 96.68 | 93.12 | 96.35 | 3,572,305 | +2.80(+2.99%) |
May 21, 2021 | 91.33 | 94.68 | 90.60 | 93.55 | 4,875,550 | +3.50(+3.89%) |
May 20, 2021 | 89.33 | 92.34 | 88.80 | 90.05 | 2,841,095 | +1.69(+1.91%) |
May 19, 2021 | 86.00 | 88.59 | 85.01 | 88.36 | 2,894,078 | -1.23(-1.37%) |
May 18, 2021 | 86.69 | 91.32 | 85.71 | 89.59 | 3,031,198 | +3.02(+3.49%) |
May 17, 2021 | 86.25 | 87.46 | 84.45 | 86.57 | 2,558,466 | -0.91(-1.04%) |
May 14, 2021 | 83.63 | 87.85 | 82.34 | 87.48 | 4,213,505 | +6.57(+8.12%) |
May 13, 2021 | 84.66 | 87.42 | 78.97 | 80.91 | 5,344,344 | -3.33(-3.95%) |
May 12, 2021 | 89.90 | 92.27 | 81.22 | 84.24 | 9,784,900 | -0.30(-0.35%) |
May 11, 2021 | 76.41 | 85.02 | 76.00 | 84.54 | 8,341,384 | +2.96(+3.63%) |
May 10, 2021 | 88.00 | 88.00 | 81.36 | 81.58 | 6,037,918 | -7.84(-8.77%) |
May 07, 2021 | 89.98 | 93.27 | 88.93 | 89.42 | 3,989,013 | +1.10(+1.25%) |
May 06, 2021 | 90.78 | 91.64 | 86.47 | 88.32 | 5,328,137 | -3.68(-4.00%) |
May 05, 2021 | 94.85 | 96.18 | 91.50 | 92.00 | 1,761,674 | -2.47(-2.61%) |
May 04, 2021 | 95.29 | 95.29 | 92.04 | 94.47 | 2,839,696 | -2.35(-2.43%) |
May 03, 2021 | 101.39 | 101.44 | 96.52 | 96.82 | 2,479,506 | -4.76(-4.69%) |
Apr 30, 2021 | 101.00 | 104.00 | 100.54 | 101.58 | 1,074,900 | -1.65(-1.60%) |
Apr 29, 2021 | 106.39 | 106.44 | 101.29 | 103.23 | 1,744,648 | -2.15(-2.04%) |
Apr 28, 2021 | 103.15 | 105.86 | 102.11 | 105.38 | 1,896,610 | +1.37(+1.32%) |
Apr 27, 2021 | 104.60 | 105.71 | 102.55 | 104.01 | 1,833,610 | -0.61(-0.58%) |
Apr 26, 2021 | 102.56 | 105.49 | 100.52 | 104.62 | 2,386,143 | +2.11(+2.06%) |
Apr 23, 2021 | 102.00 | 104.07 | 101.80 | 102.51 | 1,459,700 | +0.61(+0.60%) |
Apr 22, 2021 | 102.00 | 105.90 | 101.35 | 101.90 | 4,192,854 | +0.43(+0.42%) |
Apr 21, 2021 | 96.65 | 101.49 | 94.55 | 101.47 | 2,040,356 | +4.07(+4.18%) |
Apr 20, 2021 | 97.84 | 99.17 | 95.30 | 97.40 | 1,992,427 | -0.53(-0.54%) |
Apr 19, 2021 | 99.80 | 100.54 | 96.57 | 97.93 | 2,003,471 | -2.81(-2.79%) |
Apr 16, 2021 | 101.00 | 101.58 | 98.64 | 100.74 | 1,980,300 | -1.18(-1.16%) |
Apr 15, 2021 | 102.00 | 102.18 | 100.54 | 101.92 | 2,246,241 | +0.80(+0.79%) |
Apr 14, 2021 | 102.00 | 103.22 | 99.75 | 101.12 | 2,064,054 | -0.45(-0.44%) |
Apr 13, 2021 | 98.52 | 102.10 | 98.50 | 101.57 | 2,918,731 | +3.57(+3.64%) |
Apr 12, 2021 | 96.60 | 98.19 | 94.26 | 98.00 | 2,407,551 | +0.74(+0.76%) |
Apr 09, 2021 | 97.86 | 98.16 | 96.38 | 97.26 | 2,036,700 | -1.68(-1.70%) |
Apr 08, 2021 | 99.24 | 100.29 | 98.49 | 98.94 | 2,151,062 | +1.05(+1.07%) |
Apr 07, 2021 | 101.49 | 102.00 | 97.63 | 97.89 | 2,646,080 | -4.34(-4.25%) |
Apr 06, 2021 | 100.03 | 103.10 | 98.87 | 102.23 | 2,588,127 | +1.63(+1.62%) |
Apr 05, 2021 | 102.90 | 103.25 | 99.86 | 100.60 | 2,427,062 | -0.48(-0.47%) |
Apr 01, 2021 | 103.00 | 103.93 | 99.71 | 101.08 | 4,360,400 | +0.77(+0.77%) |
Mar 31, 2021 | 98.58 | 101.99 | 97.76 | 100.31 | 3,167,937 | +3.41(+3.52%) |
Mar 30, 2021 | 92.61 | 97.25 | 90.90 | 96.90 | 2,986,914 | +2.48(+2.63%) |
Mar 29, 2021 | 94.70 | 95.24 | 91.07 | 94.42 | 3,620,176 | -1.11(-1.16%) |
Mar 26, 2021 | 94.07 | 96.44 | 91.01 | 95.53 | 3,285,600 | +4.65(+5.12%) |
Mar 25, 2021 | 90.00 | 92.06 | 88.29 | 90.88 | 6,041,962 | -1.83(-1.97%) |
Mar 24, 2021 | 96.49 | 97.88 | 92.17 | 92.71 | 4,228,995 | -4.48(-4.61%) |
Mar 23, 2021 | 99.80 | 100.85 | 96.75 | 97.19 | 5,382,828 | -3.15(-3.14%) |
Mar 22, 2021 | 101.36 | 102.76 | 99.50 | 100.34 | 5,357,705 | -0.19(-0.19%) |
Mar 19, 2021 | 101.89 | 102.77 | 99.21 | 100.53 | 6,377,300 | -1.14(-1.12%) |
Mar 18, 2021 | 108.50 | 108.99 | 100.71 | 101.67 | 5,974,440 | -7.31(-6.71%) |
Mar 17, 2021 | 106.22 | 110.59 | 104.07 | 108.98 | 5,578,103 | +0.09(+0.08%) |
Mar 16, 2021 | 112.88 | 114.14 | 106.67 | 108.89 | 4,361,347 | -0.78(-0.71%) |
Mar 15, 2021 | 107.00 | 110.10 | 105.49 | 109.67 | 4,027,492 | +3.97(+3.76%) |
Mar 12, 2021 | 104.15 | 105.89 | 101.57 | 105.70 | 2,846,700 | -0.90(-0.84%) |
Mar 11, 2021 | 104.66 | 107.34 | 103.50 | 106.60 | 5,074,009 | +6.71(+6.72%) |
Mar 10, 2021 | 99.86 | 102.44 | 97.60 | 99.89 | 4,242,014 | +1.84(+1.88%) |
Mar 09, 2021 | 98.57 | 99.75 | 96.42 | 98.05 | 5,719,664 | +5.30(+5.71%) |
Mar 08, 2021 | 95.00 | 100.23 | 92.31 | 92.75 | 5,234,057 | -1.07(-1.14%) |
Mar 05, 2021 | 96.06 | 97.70 | 86.00 | 93.82 | 8,271,000 | -1.77(-1.85%) |
Mar 04, 2021 | 100.19 | 103.19 | 93.60 | 95.59 | 7,628,121 | -7.21(-7.01%) |
Mar 03, 2021 | 107.53 | 108.25 | 100.65 | 102.80 | 4,633,713 | -5.30(-4.90%) |
Mar 02, 2021 | 110.00 | 111.50 | 107.62 | 108.10 | 3,527,151 | -0.43(-0.40%) |