Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.00 | 102.43 | 97.62 | 101.24 | 1,983,408 | -0.58(-0.57%) |
May 27, 2021 | 102.90 | 104.56 | 100.67 | 101.82 | 3,453,136 | -5.63(-5.24%) |
May 26, 2021 | 103.77 | 108.84 | 103.25 | 107.45 | 1,238,211 | +3.94(+3.81%) |
May 25, 2021 | 102.08 | 105.00 | 102.01 | 103.51 | 769,512 | +1.61(+1.58%) |
May 24, 2021 | 99.08 | 102.90 | 98.96 | 101.90 | 769,134 | +3.39(+3.44%) |
May 21, 2021 | 99.48 | 100.62 | 97.46 | 98.51 | 863,457 | +0.13(+0.13%) |
May 20, 2021 | 99.46 | 99.87 | 94.92 | 98.38 | 1,337,859 | -0.39(-0.39%) |
May 19, 2021 | 99.28 | 100.60 | 97.56 | 98.77 | 1,197,834 | -3.02(-2.97%) |
May 18, 2021 | 105.28 | 105.28 | 101.42 | 101.79 | 758,534 | -2.09(-2.01%) |
May 17, 2021 | 101.90 | 103.99 | 101.02 | 103.88 | 1,097,529 | +1.90(+1.86%) |
May 14, 2021 | 100.73 | 102.63 | 99.50 | 101.98 | 709,695 | +1.69(+1.69%) |
May 13, 2021 | 98.98 | 101.82 | 97.18 | 100.29 | 1,144,344 | +2.34(+2.39%) |
May 12, 2021 | 101.14 | 103.86 | 97.94 | 97.95 | 1,730,978 | -6.22(-5.97%) |
May 11, 2021 | 101.64 | 105.49 | 101.13 | 104.17 | 1,569,377 | -0.06(-0.06%) |
May 10, 2021 | 108.50 | 109.91 | 103.78 | 104.23 | 1,947,428 | -4.69(-4.31%) |
May 07, 2021 | 105.80 | 109.39 | 105.54 | 108.92 | 1,802,626 | +2.75(+2.59%) |
May 06, 2021 | 105.94 | 106.61 | 104.25 | 106.17 | 1,368,692 | -0.19(-0.18%) |
May 05, 2021 | 104.70 | 107.75 | 103.25 | 106.36 | 1,593,729 | +2.66(+2.57%) |
May 04, 2021 | 97.68 | 104.00 | 97.24 | 103.70 | 2,076,330 | +5.57(+5.68%) |
May 03, 2021 | 101.25 | 101.41 | 98.03 | 98.13 | 1,510,879 | -1.99(-1.99%) |
Apr 30, 2021 | 100.74 | 101.83 | 99.00 | 100.12 | 1,763,900 | -1.74(-1.71%) |
Apr 29, 2021 | 99.64 | 101.90 | 96.81 | 101.86 | 1,954,362 | +3.45(+3.51%) |
Apr 28, 2021 | 98.94 | 102.85 | 95.91 | 98.41 | 3,417,552 | +0.59(+0.60%) |
Apr 27, 2021 | 94.70 | 101.00 | 92.13 | 97.82 | 9,370,878 | +12.98(+15.30%) |
Apr 26, 2021 | 84.89 | 85.76 | 84.01 | 84.84 | 1,806,649 | +0.69(+0.82%) |
Apr 23, 2021 | 81.83 | 84.43 | 81.70 | 84.15 | 1,301,800 | +2.90(+3.57%) |
Apr 22, 2021 | 78.10 | 82.30 | 78.10 | 81.25 | 1,406,812 | +3.27(+4.19%) |
Apr 21, 2021 | 74.86 | 78.22 | 74.25 | 77.98 | 868,087 | +2.91(+3.88%) |
Apr 20, 2021 | 78.05 | 78.05 | 73.56 | 75.07 | 1,239,581 | -2.81(-3.61%) |
Apr 19, 2021 | 78.76 | 79.60 | 76.82 | 77.88 | 1,117,886 | -1.16(-1.47%) |
Apr 16, 2021 | 79.62 | 80.37 | 78.93 | 79.04 | 710,300 | +0.64(+0.82%) |
Apr 15, 2021 | 80.75 | 80.85 | 78.09 | 78.40 | 881,048 | -1.89(-2.35%) |
Apr 14, 2021 | 79.08 | 81.57 | 78.84 | 80.29 | 891,049 | +1.39(+1.76%) |
Apr 13, 2021 | 82.47 | 82.54 | 77.74 | 78.90 | 1,236,198 | -3.80(-4.59%) |
Apr 12, 2021 | 82.29 | 83.20 | 80.27 | 82.70 | 753,870 | +1.21(+1.48%) |
Apr 09, 2021 | 80.71 | 81.61 | 79.82 | 81.49 | 521,100 | +0.41(+0.51%) |
Apr 08, 2021 | 82.32 | 82.62 | 79.71 | 81.08 | 707,544 | -0.65(-0.80%) |
Apr 07, 2021 | 82.15 | 84.78 | 81.24 | 81.73 | 1,333,771 | -0.44(-0.54%) |
Apr 06, 2021 | 81.89 | 83.29 | 81.14 | 82.17 | 1,028,315 | +2.05(+2.56%) |
Apr 05, 2021 | 81.07 | 81.30 | 78.26 | 80.12 | 703,805 | +0.56(+0.70%) |
Apr 01, 2021 | 81.10 | 82.43 | 79.09 | 79.56 | 954,800 | -0.89(-1.11%) |
Mar 31, 2021 | 77.56 | 80.84 | 77.04 | 80.45 | 948,364 | +2.76(+3.55%) |
Mar 30, 2021 | 74.77 | 78.27 | 74.13 | 77.69 | 847,831 | +2.82(+3.77%) |
Mar 29, 2021 | 80.30 | 81.43 | 73.70 | 74.87 | 1,184,893 | -5.68(-7.05%) |
Mar 26, 2021 | 78.50 | 80.59 | 77.17 | 80.55 | 751,800 | +2.81(+3.61%) |
Mar 25, 2021 | 72.00 | 78.30 | 70.37 | 77.74 | 1,659,916 | +4.49(+6.13%) |
Mar 24, 2021 | 77.42 | 78.06 | 73.13 | 73.25 | 1,170,673 | -1.89(-2.52%) |
Mar 23, 2021 | 78.69 | 80.59 | 74.60 | 75.14 | 1,431,876 | -3.89(-4.92%) |
Mar 22, 2021 | 77.88 | 79.80 | 76.70 | 79.03 | 927,555 | +1.82(+2.36%) |
Mar 19, 2021 | 77.63 | 78.02 | 75.12 | 77.21 | 2,126,600 | -0.66(-0.85%) |
Mar 18, 2021 | 80.57 | 81.78 | 77.40 | 77.87 | 914,038 | -3.79(-4.64%) |
Mar 17, 2021 | 81.26 | 81.81 | 79.04 | 81.66 | 971,145 | +0.06(+0.07%) |
Mar 16, 2021 | 84.79 | 84.79 | 81.33 | 81.60 | 780,769 | -3.20(-3.77%) |
Mar 15, 2021 | 82.00 | 86.40 | 81.63 | 84.80 | 1,058,017 | +3.17(+3.88%) |
Mar 12, 2021 | 81.31 | 83.59 | 80.73 | 81.63 | 933,800 | -0.93(-1.13%) |
Mar 11, 2021 | 78.74 | 82.82 | 77.80 | 82.56 | 1,376,185 | +4.87(+6.27%) |
Mar 10, 2021 | 77.06 | 80.91 | 76.89 | 77.69 | 924,228 | +0.87(+1.13%) |
Mar 09, 2021 | 76.70 | 78.13 | 76.10 | 76.82 | 907,726 | +1.38(+1.83%) |
Mar 08, 2021 | 75.41 | 78.53 | 74.76 | 75.44 | 874,802 | +0.14(+0.19%) |
Mar 05, 2021 | 76.35 | 76.37 | 70.34 | 75.30 | 1,239,300 | +0.14(+0.19%) |
Mar 04, 2021 | 76.81 | 77.75 | 73.50 | 75.16 | 1,527,292 | -2.45(-3.16%) |
Mar 03, 2021 | 79.47 | 79.74 | 76.31 | 77.61 | 740,191 | -0.66(-0.84%) |
Mar 02, 2021 | 80.39 | 81.98 | 78.24 | 78.27 | 645,070 | -2.26(-2.81%) |