Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.92 | 106.87 | 105.42 | 105.74 | 46,041 | +0.50(+0.48%) |
May 27, 2021 | 105.60 | 106.60 | 105.23 | 105.24 | 79,507 | -0.06(-0.06%) |
May 26, 2021 | 103.67 | 105.87 | 103.62 | 105.30 | 50,277 | +1.18(+1.13%) |
May 25, 2021 | 104.88 | 105.45 | 102.42 | 104.12 | 75,408 | -0.70(-0.67%) |
May 24, 2021 | 101.76 | 105.47 | 101.63 | 104.82 | 81,213 | +2.83(+2.77%) |
May 21, 2021 | 103.25 | 103.67 | 101.99 | 101.99 | 179,832 | -0.38(-0.37%) |
May 20, 2021 | 101.71 | 102.80 | 101.54 | 102.37 | 60,917 | +1.05(+1.04%) |
May 19, 2021 | 100.02 | 101.70 | 99.68 | 101.32 | 64,250 | +0.99(+0.99%) |
May 18, 2021 | 100.23 | 103.15 | 100.00 | 100.33 | 91,792 | +0.42(+0.42%) |
May 17, 2021 | 99.73 | 101.37 | 99.53 | 99.91 | 73,723 | -0.08(-0.08%) |
May 14, 2021 | 100.00 | 100.60 | 99.72 | 99.99 | 71,987 | +0.26(+0.26%) |
May 13, 2021 | 96.69 | 100.29 | 96.69 | 99.73 | 127,809 | +2.72(+2.80%) |
May 12, 2021 | 98.66 | 99.84 | 96.77 | 97.01 | 102,861 | -2.14(-2.16%) |
May 11, 2021 | 98.00 | 99.66 | 98.00 | 99.15 | 108,847 | +0.34(+0.34%) |
May 10, 2021 | 97.41 | 100.92 | 97.41 | 98.81 | 129,294 | +1.46(+1.50%) |
May 07, 2021 | 97.87 | 98.95 | 96.32 | 97.35 | 92,921 | -1.11(-1.13%) |
May 06, 2021 | 95.00 | 98.70 | 94.03 | 98.46 | 133,312 | +3.86(+4.08%) |
May 05, 2021 | 92.50 | 94.92 | 90.73 | 94.60 | 117,849 | +3.89(+4.29%) |
May 04, 2021 | 90.59 | 92.41 | 90.04 | 90.71 | 121,851 | -0.42(-0.46%) |
May 03, 2021 | 90.04 | 91.79 | 89.66 | 91.13 | 126,139 | +1.14(+1.27%) |
Apr 30, 2021 | 92.21 | 93.00 | 89.83 | 89.99 | 126,700 | -2.72(-2.93%) |
Apr 29, 2021 | 90.30 | 93.04 | 90.30 | 92.71 | 140,597 | +3.91(+4.40%) |
Apr 28, 2021 | 90.94 | 92.05 | 86.24 | 88.80 | 381,802 | -6.45(-6.77%) |
Apr 27, 2021 | 96.16 | 96.47 | 94.99 | 95.25 | 105,146 | -0.91(-0.95%) |
Apr 26, 2021 | 96.23 | 98.35 | 96.07 | 96.16 | 107,068 | -0.55(-0.57%) |
Apr 23, 2021 | 97.00 | 97.92 | 96.21 | 96.71 | 79,100 | -0.61(-0.63%) |
Apr 22, 2021 | 99.79 | 100.37 | 96.70 | 97.32 | 93,351 | -2.85(-2.85%) |
Apr 21, 2021 | 100.70 | 102.96 | 99.50 | 100.17 | 95,062 | -0.71(-0.70%) |
Apr 20, 2021 | 100.59 | 101.11 | 99.15 | 100.88 | 64,319 | +0.21(+0.21%) |
Apr 19, 2021 | 98.68 | 100.88 | 97.96 | 100.67 | 80,956 | +1.78(+1.80%) |
Apr 16, 2021 | 101.40 | 101.52 | 97.75 | 98.89 | 120,000 | -2.55(-2.51%) |
Apr 15, 2021 | 101.39 | 102.25 | 100.19 | 101.44 | 65,695 | +0.75(+0.74%) |
Apr 14, 2021 | 100.29 | 100.98 | 99.92 | 100.69 | 42,403 | +0.38(+0.38%) |
Apr 13, 2021 | 100.91 | 101.20 | 99.56 | 100.31 | 61,453 | -0.32(-0.32%) |
Apr 12, 2021 | 99.84 | 100.91 | 99.02 | 100.63 | 46,197 | +0.74(+0.74%) |
Apr 09, 2021 | 99.57 | 99.98 | 98.21 | 99.89 | 73,200 | +0.47(+0.47%) |
Apr 08, 2021 | 100.46 | 100.85 | 98.48 | 99.42 | 109,847 | -0.42(-0.42%) |
Apr 07, 2021 | 99.49 | 100.50 | 99.00 | 99.84 | 99,585 | +0.49(+0.49%) |
Apr 06, 2021 | 99.66 | 100.63 | 98.58 | 99.35 | 86,040 | -0.04(-0.04%) |
Apr 05, 2021 | 99.59 | 100.49 | 98.51 | 99.39 | 74,616 | +0.22(+0.22%) |
Apr 01, 2021 | 97.97 | 100.43 | 97.90 | 99.17 | 91,500 | +1.57(+1.61%) |
Mar 31, 2021 | 97.74 | 99.10 | 97.45 | 97.60 | 143,625 | +0.21(+0.22%) |
Mar 30, 2021 | 96.29 | 98.40 | 95.12 | 97.39 | 100,480 | +0.47(+0.48%) |
Mar 29, 2021 | 97.14 | 99.06 | 96.50 | 96.92 | 96,729 | -0.94(-0.96%) |
Mar 26, 2021 | 95.88 | 97.86 | 95.17 | 97.86 | 112,500 | +2.46(+2.58%) |
Mar 25, 2021 | 93.43 | 96.14 | 93.01 | 95.40 | 106,705 | +1.53(+1.63%) |
Mar 24, 2021 | 97.66 | 97.66 | 93.76 | 93.87 | 115,603 | -3.10(-3.20%) |
Mar 23, 2021 | 98.26 | 99.38 | 96.69 | 96.97 | 83,163 | -1.97(-1.99%) |
Mar 22, 2021 | 101.14 | 101.14 | 98.69 | 98.94 | 110,311 | -2.20(-2.18%) |
Mar 19, 2021 | 98.65 | 101.37 | 98.65 | 101.14 | 249,000 | +2.66(+2.70%) |
Mar 18, 2021 | 100.70 | 100.70 | 98.12 | 98.48 | 137,828 | -1.25(-1.25%) |
Mar 17, 2021 | 99.09 | 100.34 | 98.76 | 99.73 | 90,682 | +0.30(+0.30%) |
Mar 16, 2021 | 100.87 | 100.87 | 98.11 | 99.43 | 96,192 | -1.32(-1.31%) |
Mar 15, 2021 | 100.00 | 100.76 | 99.05 | 100.75 | 142,724 | +0.16(+0.16%) |
Mar 12, 2021 | 99.00 | 100.91 | 99.00 | 100.59 | 108,700 | +1.39(+1.40%) |
Mar 11, 2021 | 95.44 | 99.31 | 95.20 | 99.20 | 178,414 | +3.95(+4.15%) |
Mar 10, 2021 | 97.23 | 98.73 | 94.56 | 95.25 | 187,485 | -1.65(-1.70%) |
Mar 09, 2021 | 100.67 | 101.39 | 95.61 | 96.90 | 376,056 | -3.79(-3.76%) |
Mar 08, 2021 | 100.90 | 101.44 | 99.75 | 100.69 | 159,295 | -0.70(-0.69%) |
Mar 05, 2021 | 100.75 | 101.44 | 99.08 | 101.39 | 151,400 | +1.25(+1.25%) |
Mar 04, 2021 | 101.00 | 102.58 | 99.70 | 100.14 | 199,738 | -0.29(-0.29%) |
Mar 03, 2021 | 99.69 | 100.76 | 98.23 | 100.43 | 129,184 | +1.34(+1.35%) |
Mar 02, 2021 | 99.06 | 100.27 | 97.10 | 99.09 | 119,894 | +0.37(+0.37%) |