Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.08 | 98.00 | 96.59 | 96.68 | 288,797 | -0.59(-0.61%) |
May 27, 2021 | 97.79 | 98.06 | 96.20 | 97.27 | 444,890 | -0.75(-0.77%) |
May 26, 2021 | 99.53 | 100.40 | 98.00 | 98.02 | 339,838 | -0.66(-0.67%) |
May 25, 2021 | 100.34 | 101.31 | 98.55 | 98.68 | 255,800 | -0.98(-0.98%) |
May 24, 2021 | 100.55 | 100.95 | 99.28 | 99.66 | 173,212 | +0.24(+0.24%) |
May 21, 2021 | 99.44 | 99.99 | 97.45 | 99.42 | 603,701 | +0.92(+0.93%) |
May 20, 2021 | 97.06 | 99.17 | 97.06 | 98.50 | 247,847 | +1.71(+1.77%) |
May 19, 2021 | 95.61 | 96.96 | 95.02 | 96.79 | 243,395 | -0.93(-0.95%) |
May 18, 2021 | 98.05 | 99.56 | 97.68 | 97.72 | 237,384 | -0.14(-0.14%) |
May 17, 2021 | 99.22 | 99.63 | 96.75 | 97.86 | 217,735 | -1.97(-1.97%) |
May 14, 2021 | 97.62 | 100.00 | 97.60 | 99.83 | 242,351 | +2.77(+2.85%) |
May 13, 2021 | 98.67 | 100.19 | 96.37 | 97.06 | 374,899 | -1.12(-1.14%) |
May 12, 2021 | 99.89 | 101.71 | 97.87 | 98.18 | 334,025 | -3.06(-3.02%) |
May 11, 2021 | 98.89 | 103.00 | 97.11 | 101.24 | 627,083 | +0.48(+0.48%) |
May 10, 2021 | 98.14 | 102.88 | 96.68 | 100.76 | 605,470 | +2.83(+2.89%) |
May 07, 2021 | 98.31 | 99.60 | 96.48 | 97.93 | 907,227 | -0.28(-0.29%) |
May 06, 2021 | 102.96 | 102.96 | 92.00 | 98.21 | 1,052,319 | +3.83(+4.06%) |
May 05, 2021 | 95.89 | 96.75 | 93.26 | 94.38 | 535,183 | -0.50(-0.53%) |
May 04, 2021 | 97.74 | 98.00 | 94.47 | 94.88 | 447,870 | -4.51(-4.54%) |
May 03, 2021 | 101.51 | 102.52 | 98.78 | 99.39 | 557,079 | -1.97(-1.94%) |
Apr 30, 2021 | 103.10 | 104.69 | 101.19 | 101.36 | 418,300 | -2.41(-2.32%) |
Apr 29, 2021 | 105.40 | 106.53 | 103.36 | 103.77 | 287,691 | -1.08(-1.03%) |
Apr 28, 2021 | 107.40 | 107.78 | 104.68 | 104.85 | 297,493 | -2.45(-2.28%) |
Apr 27, 2021 | 108.42 | 108.87 | 106.49 | 107.30 | 321,517 | -1.03(-0.95%) |
Apr 26, 2021 | 106.49 | 108.98 | 104.62 | 108.33 | 510,964 | +5.44(+5.28%) |
Apr 23, 2021 | 104.77 | 104.91 | 102.74 | 102.89 | 418,200 | -2.14(-2.04%) |
Apr 22, 2021 | 105.63 | 107.50 | 104.58 | 105.03 | 302,871 | -0.45(-0.43%) |
Apr 21, 2021 | 103.12 | 105.91 | 101.23 | 105.48 | 390,146 | +1.83(+1.77%) |
Apr 20, 2021 | 106.72 | 107.50 | 102.48 | 103.65 | 504,175 | -2.79(-2.62%) |
Apr 19, 2021 | 105.12 | 107.02 | 104.72 | 106.44 | 396,379 | +1.65(+1.57%) |
Apr 16, 2021 | 107.38 | 107.38 | 104.12 | 104.79 | 551,700 | -2.59(-2.41%) |
Apr 15, 2021 | 106.44 | 107.79 | 105.55 | 107.38 | 238,596 | +2.00(+1.90%) |
Apr 14, 2021 | 105.80 | 107.89 | 105.09 | 105.38 | 340,100 | -0.67(-0.63%) |
Apr 13, 2021 | 106.35 | 108.03 | 104.19 | 106.05 | 294,132 | +0.57(+0.54%) |
Apr 12, 2021 | 104.26 | 106.81 | 102.78 | 105.48 | 274,667 | +1.32(+1.27%) |
Apr 09, 2021 | 103.69 | 104.38 | 101.28 | 104.16 | 237,200 | +0.38(+0.37%) |
Apr 08, 2021 | 104.07 | 105.43 | 103.46 | 103.78 | 220,078 | +0.83(+0.81%) |
Apr 07, 2021 | 105.47 | 105.47 | 102.62 | 102.95 | 266,282 | -2.22(-2.11%) |
Apr 06, 2021 | 103.88 | 106.67 | 103.39 | 105.17 | 281,705 | -0.80(-0.75%) |
Apr 05, 2021 | 104.63 | 106.08 | 103.76 | 105.97 | 312,318 | +2.09(+2.01%) |
Apr 01, 2021 | 106.03 | 107.64 | 102.76 | 103.88 | 385,800 | -0.90(-0.86%) |
Mar 31, 2021 | 104.66 | 105.94 | 104.10 | 104.78 | 335,873 | +0.99(+0.95%) |
Mar 30, 2021 | 104.55 | 105.24 | 102.03 | 103.79 | 334,757 | -2.16(-2.04%) |
Mar 29, 2021 | 105.25 | 108.20 | 105.18 | 105.95 | 490,230 | +0.62(+0.59%) |
Mar 26, 2021 | 100.78 | 105.47 | 100.31 | 105.33 | 491,500 | +5.00(+4.98%) |
Mar 25, 2021 | 100.03 | 101.52 | 98.96 | 100.33 | 358,076 | -0.35(-0.35%) |
Mar 24, 2021 | 105.43 | 105.53 | 100.50 | 100.68 | 540,770 | -4.80(-4.55%) |
Mar 23, 2021 | 104.43 | 107.33 | 101.25 | 105.48 | 602,092 | -0.10(-0.09%) |
Mar 22, 2021 | 100.72 | 106.84 | 100.72 | 105.58 | 574,679 | +4.81(+4.77%) |
Mar 19, 2021 | 98.00 | 101.83 | 97.00 | 100.77 | 1,193,500 | +3.10(+3.17%) |
Mar 18, 2021 | 101.30 | 102.45 | 97.56 | 97.67 | 400,674 | -5.23(-5.08%) |
Mar 17, 2021 | 101.67 | 104.26 | 99.06 | 102.90 | 493,527 | -0.12(-0.12%) |
Mar 16, 2021 | 104.22 | 106.00 | 102.48 | 103.02 | 480,610 | -0.58(-0.56%) |
Mar 15, 2021 | 101.28 | 104.31 | 101.21 | 103.60 | 454,204 | +3.07(+3.05%) |
Mar 12, 2021 | 99.64 | 100.89 | 97.30 | 100.53 | 381,200 | -0.19(-0.19%) |
Mar 11, 2021 | 98.73 | 102.96 | 98.73 | 100.72 | 313,604 | +3.29(+3.38%) |
Mar 10, 2021 | 100.48 | 102.63 | 97.31 | 97.43 | 389,277 | -1.08(-1.10%) |
Mar 09, 2021 | 100.54 | 103.79 | 98.15 | 98.51 | 578,452 | +0.76(+0.78%) |
Mar 08, 2021 | 95.70 | 99.94 | 95.57 | 97.75 | 564,463 | +0.86(+0.89%) |
Mar 05, 2021 | 92.88 | 97.06 | 90.88 | 96.89 | 791,600 | +5.04(+5.49%) |
Mar 04, 2021 | 91.87 | 93.61 | 90.26 | 91.85 | 535,026 | +0.10(+0.11%) |
Mar 03, 2021 | 97.72 | 97.94 | 91.72 | 91.75 | 663,445 | -5.72(-5.87%) |
Mar 02, 2021 | 100.27 | 100.27 | 96.82 | 97.47 | 344,295 | -2.28(-2.29%) |