Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.08 | 100.28 | 97.82 | 98.11 | 331,996 | -1.59(-1.59%) |
May 27, 2021 | 99.25 | 100.61 | 98.39 | 99.70 | 537,001 | +0.63(+0.64%) |
May 26, 2021 | 98.34 | 99.72 | 98.34 | 99.07 | 488,696 | +1.45(+1.49%) |
May 25, 2021 | 97.95 | 98.47 | 96.84 | 97.62 | 480,750 | +0.14(+0.15%) |
May 24, 2021 | 97.62 | 98.47 | 97.20 | 97.47 | 547,393 | -0.07(-0.07%) |
May 21, 2021 | 99.38 | 99.46 | 97.48 | 97.54 | 221,738 | -1.03(-1.05%) |
May 20, 2021 | 98.83 | 99.37 | 96.52 | 98.57 | 316,555 | +0.11(+0.12%) |
May 19, 2021 | 98.80 | 99.90 | 97.44 | 98.46 | 318,226 | -1.38(-1.39%) |
May 18, 2021 | 101.60 | 102.02 | 98.69 | 99.84 | 231,630 | -1.28(-1.27%) |
May 17, 2021 | 101.06 | 101.81 | 100.14 | 101.12 | 209,781 | +0.11(+0.11%) |
May 14, 2021 | 99.38 | 101.45 | 99.17 | 101.01 | 252,060 | +2.01(+2.03%) |
May 13, 2021 | 98.52 | 100.17 | 98.01 | 99.00 | 358,961 | +0.63(+0.64%) |
May 12, 2021 | 100.22 | 101.79 | 98.09 | 98.37 | 478,856 | -2.08(-2.07%) |
May 11, 2021 | 99.67 | 101.19 | 99.34 | 100.45 | 469,389 | -0.89(-0.88%) |
May 10, 2021 | 103.17 | 103.34 | 101.27 | 101.35 | 258,938 | -1.74(-1.69%) |
May 07, 2021 | 101.81 | 104.23 | 101.18 | 103.09 | 214,972 | +0.65(+0.63%) |
May 06, 2021 | 102.11 | 102.65 | 100.42 | 102.44 | 345,252 | +0.52(+0.51%) |
May 05, 2021 | 103.61 | 104.41 | 101.76 | 101.92 | 505,569 | -1.30(-1.26%) |
May 04, 2021 | 103.89 | 104.37 | 101.76 | 103.22 | 619,330 | -1.33(-1.28%) |
May 03, 2021 | 103.94 | 105.11 | 102.67 | 104.55 | 568,992 | +0.70(+0.67%) |
Apr 30, 2021 | 100.33 | 105.22 | 96.97 | 103.85 | 1,273,967 | -4.18(-3.87%) |
Apr 29, 2021 | 107.67 | 109.54 | 107.44 | 108.03 | 603,085 | +0.67(+0.62%) |
Apr 28, 2021 | 107.60 | 108.74 | 107.01 | 107.37 | 383,442 | -0.64(-0.59%) |
Apr 27, 2021 | 106.51 | 108.90 | 105.38 | 108.01 | 489,213 | +1.70(+1.60%) |
Apr 26, 2021 | 108.61 | 108.83 | 106.28 | 106.31 | 493,599 | -1.81(-1.67%) |
Apr 23, 2021 | 107.45 | 108.35 | 105.61 | 108.12 | 557,997 | +1.52(+1.43%) |
Apr 22, 2021 | 105.34 | 107.03 | 104.32 | 106.60 | 423,438 | +1.03(+0.97%) |
Apr 21, 2021 | 104.05 | 106.97 | 103.61 | 105.57 | 600,187 | +1.93(+1.87%) |
Apr 20, 2021 | 105.49 | 105.49 | 102.41 | 103.63 | 523,873 | -2.11(-1.99%) |
Apr 19, 2021 | 105.47 | 106.07 | 103.70 | 105.74 | 538,280 | +0.22(+0.21%) |
Apr 16, 2021 | 104.19 | 105.91 | 101.28 | 105.52 | 515,696 | +1.95(+1.89%) |
Apr 15, 2021 | 103.06 | 104.00 | 101.59 | 103.57 | 603,766 | +0.80(+0.78%) |
Apr 14, 2021 | 101.55 | 103.75 | 100.92 | 102.77 | 511,649 | +1.38(+1.36%) |
Apr 13, 2021 | 101.37 | 101.91 | 99.66 | 101.39 | 390,059 | -0.31(-0.31%) |
Apr 12, 2021 | 102.36 | 102.83 | 100.06 | 101.70 | 447,739 | -0.95(-0.93%) |
Apr 09, 2021 | 101.02 | 102.68 | 100.24 | 102.65 | 290,229 | +1.94(+1.93%) |
Apr 08, 2021 | 101.59 | 101.59 | 99.09 | 100.71 | 298,277 | -0.55(-0.55%) |
Apr 07, 2021 | 102.74 | 102.81 | 100.46 | 101.26 | 436,625 | -1.26(-1.23%) |
Apr 06, 2021 | 103.17 | 103.29 | 101.70 | 102.52 | 436,049 | +0.08(+0.07%) |
Apr 05, 2021 | 100.58 | 102.69 | 98.59 | 102.44 | 368,284 | +2.86(+2.87%) |
Apr 01, 2021 | 100.54 | 101.12 | 98.86 | 99.58 | 457,020 | -1.05(-1.04%) |
Mar 31, 2021 | 102.34 | 102.79 | 100.58 | 100.63 | 445,333 | -1.56(-1.53%) |
Mar 30, 2021 | 100.54 | 102.49 | 99.78 | 102.19 | 372,352 | +1.74(+1.74%) |
Mar 29, 2021 | 103.36 | 104.63 | 100.04 | 100.45 | 305,269 | -3.26(-3.14%) |
Mar 26, 2021 | 101.49 | 103.83 | 100.93 | 103.71 | 211,190 | +2.78(+2.76%) |
Mar 25, 2021 | 97.24 | 101.32 | 96.71 | 100.93 | 197,138 | +2.66(+2.70%) |
Mar 24, 2021 | 100.53 | 102.88 | 98.14 | 98.27 | 186,040 | -2.30(-2.28%) |
Mar 23, 2021 | 102.96 | 103.83 | 100.17 | 100.57 | 407,070 | -3.02(-2.92%) |
Mar 22, 2021 | 104.19 | 107.08 | 102.77 | 103.59 | 385,603 | +1.32(+1.29%) |
Mar 19, 2021 | 99.68 | 103.10 | 98.49 | 102.26 | 978,384 | +1.26(+1.24%) |
Mar 18, 2021 | 99.79 | 102.04 | 99.79 | 101.00 | 252,745 | +1.59(+1.60%) |
Mar 17, 2021 | 98.72 | 99.72 | 97.92 | 99.41 | 357,254 | +0.43(+0.43%) |
Mar 16, 2021 | 101.72 | 101.72 | 98.78 | 98.98 | 333,840 | -2.91(-2.85%) |
Mar 15, 2021 | 100.25 | 102.85 | 99.26 | 101.89 | 400,037 | +1.97(+1.97%) |
Mar 12, 2021 | 99.18 | 100.13 | 98.85 | 99.92 | 351,110 | +1.21(+1.23%) |
Mar 11, 2021 | 99.38 | 99.79 | 98.19 | 98.71 | 486,675 | +0.10(+0.10%) |
Mar 10, 2021 | 99.25 | 99.34 | 97.35 | 98.61 | 244,672 | +0.43(+0.44%) |
Mar 09, 2021 | 98.95 | 99.58 | 97.79 | 98.18 | 310,576 | -0.31(-0.32%) |
Mar 08, 2021 | 96.92 | 99.36 | 96.75 | 98.50 | 336,902 | +1.39(+1.43%) |
Mar 05, 2021 | 95.28 | 97.62 | 93.23 | 97.11 | 479,127 | +3.51(+3.75%) |
Mar 04, 2021 | 97.80 | 98.51 | 92.64 | 93.60 | 486,567 | -3.61(-3.71%) |
Mar 03, 2021 | 99.96 | 100.38 | 97.21 | 97.21 | 367,644 | -0.21(-0.21%) |
Mar 02, 2021 | 99.49 | 99.79 | 95.45 | 97.42 | 559,508 | -2.52(-2.52%) |