Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.40 | 117.44 | 114.15 | 116.80 | 1,516,181 | +0.40(+0.35%) |
May 27, 2021 | 114.90 | 116.86 | 113.37 | 116.40 | 1,223,051 | +3.96(+3.52%) |
May 26, 2021 | 112.64 | 113.56 | 109.83 | 112.44 | 1,041,272 | +1.15(+1.03%) |
May 25, 2021 | 115.27 | 117.48 | 110.71 | 111.28 | 1,557,553 | -3.35(-2.92%) |
May 24, 2021 | 114.57 | 115.53 | 113.19 | 114.63 | 1,272,504 | +1.24(+1.09%) |
May 21, 2021 | 111.78 | 115.11 | 111.77 | 113.40 | 1,728,623 | +2.62(+2.36%) |
May 20, 2021 | 110.29 | 112.51 | 108.20 | 110.78 | 1,418,629 | +0.57(+0.51%) |
May 19, 2021 | 108.05 | 110.33 | 104.88 | 110.21 | 2,546,992 | -2.39(-2.12%) |
May 18, 2021 | 116.98 | 117.74 | 112.15 | 112.60 | 1,232,714 | -4.52(-3.86%) |
May 17, 2021 | 115.43 | 117.21 | 113.75 | 117.12 | 1,518,839 | +0.42(+0.36%) |
May 14, 2021 | 113.26 | 117.25 | 112.72 | 116.70 | 1,829,243 | +5.27(+4.73%) |
May 13, 2021 | 104.89 | 113.06 | 104.88 | 111.43 | 2,684,678 | +5.90(+5.59%) |
May 12, 2021 | 112.62 | 113.60 | 104.62 | 105.53 | 2,509,222 | -4.63(-4.21%) |
May 11, 2021 | 111.86 | 115.36 | 108.43 | 110.16 | 2,611,550 | -5.56(-4.81%) |
May 10, 2021 | 117.93 | 120.63 | 115.57 | 115.73 | 2,105,177 | -0.77(-0.66%) |
May 07, 2021 | 111.81 | 116.57 | 110.52 | 116.49 | 2,176,415 | +1.66(+1.44%) |
May 06, 2021 | 111.28 | 114.83 | 109.52 | 114.83 | 2,173,314 | +4.35(+3.93%) |
May 05, 2021 | 109.53 | 111.38 | 106.46 | 110.49 | 1,740,525 | +2.92(+2.71%) |
May 04, 2021 | 104.28 | 107.63 | 101.92 | 107.57 | 2,214,032 | +2.21(+2.09%) |
May 03, 2021 | 106.05 | 107.05 | 104.09 | 105.37 | 1,621,359 | +1.59(+1.54%) |
Apr 30, 2021 | 104.85 | 106.08 | 103.41 | 103.77 | 1,675,503 | -2.86(-2.68%) |
Apr 29, 2021 | 104.11 | 106.81 | 103.69 | 106.63 | 2,396,776 | +4.97(+4.89%) |
Apr 28, 2021 | 102.05 | 102.79 | 100.90 | 101.66 | 1,034,651 | +0.30(+0.29%) |
Apr 27, 2021 | 99.12 | 101.39 | 98.52 | 101.36 | 1,019,817 | +2.68(+2.71%) |
Apr 26, 2021 | 98.72 | 101.29 | 98.30 | 98.69 | 1,231,254 | +0.91(+0.93%) |
Apr 23, 2021 | 92.50 | 98.87 | 92.17 | 97.78 | 2,789,379 | +5.17(+5.58%) |
Apr 22, 2021 | 95.46 | 95.47 | 91.79 | 92.61 | 1,630,175 | -2.83(-2.97%) |
Apr 21, 2021 | 90.89 | 95.68 | 89.93 | 95.44 | 1,332,337 | +3.65(+3.97%) |
Apr 20, 2021 | 95.22 | 95.38 | 90.52 | 91.79 | 1,865,859 | -4.97(-5.14%) |
Apr 19, 2021 | 97.37 | 98.33 | 95.90 | 96.76 | 1,078,549 | -0.76(-0.78%) |
Apr 16, 2021 | 97.34 | 98.33 | 96.40 | 97.52 | 1,881,475 | +1.86(+1.95%) |
Apr 15, 2021 | 96.90 | 97.05 | 93.00 | 95.66 | 2,127,491 | -0.28(-0.29%) |
Apr 14, 2021 | 93.74 | 97.73 | 92.93 | 95.94 | 1,818,388 | +1.76(+1.86%) |
Apr 13, 2021 | 95.94 | 95.94 | 92.52 | 94.18 | 1,690,879 | -2.40(-2.48%) |
Apr 12, 2021 | 95.81 | 96.74 | 95.30 | 96.58 | 1,522,468 | +1.42(+1.49%) |
Apr 09, 2021 | 94.50 | 95.27 | 93.35 | 95.16 | 1,691,451 | +2.11(+2.27%) |
Apr 08, 2021 | 92.34 | 93.34 | 90.29 | 93.05 | 1,756,150 | +0.15(+0.17%) |
Apr 07, 2021 | 92.17 | 93.52 | 91.11 | 92.89 | 1,161,524 | +0.93(+1.01%) |
Apr 06, 2021 | 91.90 | 93.01 | 90.82 | 91.96 | 1,025,755 | -0.29(-0.31%) |
Apr 05, 2021 | 92.70 | 93.77 | 90.66 | 92.25 | 1,922,675 | +2.08(+2.31%) |
Apr 01, 2021 | 86.57 | 90.18 | 86.57 | 90.17 | 2,033,870 | +2.99(+3.43%) |
Mar 31, 2021 | 88.92 | 89.85 | 87.00 | 87.18 | 1,527,111 | -2.29(-2.56%) |
Mar 30, 2021 | 88.26 | 90.20 | 88.01 | 89.47 | 1,477,023 | +2.19(+2.51%) |
Mar 29, 2021 | 86.10 | 89.03 | 84.62 | 87.28 | 2,197,248 | -2.36(-2.63%) |
Mar 26, 2021 | 88.46 | 90.02 | 86.39 | 89.64 | 2,489,802 | +4.20(+4.92%) |
Mar 25, 2021 | 81.10 | 85.91 | 79.46 | 85.44 | 2,091,273 | +3.74(+4.58%) |
Mar 24, 2021 | 82.48 | 85.56 | 81.62 | 81.70 | 1,815,656 | +0.62(+0.77%) |
Mar 23, 2021 | 83.54 | 84.76 | 80.21 | 81.08 | 2,353,268 | -3.53(-4.17%) |
Mar 22, 2021 | 86.31 | 86.66 | 83.71 | 84.61 | 2,647,021 | -3.43(-3.90%) |
Mar 19, 2021 | 89.40 | 89.40 | 85.19 | 88.04 | 2,948,047 | -3.01(-3.30%) |
Mar 18, 2021 | 91.96 | 96.17 | 90.02 | 91.04 | 3,987,677 | +1.44(+1.60%) |
Mar 17, 2021 | 89.45 | 91.01 | 86.99 | 89.61 | 2,366,208 | +1.51(+1.72%) |
Mar 16, 2021 | 89.59 | 89.66 | 86.15 | 88.09 | 2,047,068 | -2.73(-3.01%) |
Mar 15, 2021 | 92.92 | 92.92 | 88.18 | 90.82 | 2,270,781 | -1.02(-1.12%) |
Mar 12, 2021 | 91.48 | 92.73 | 90.87 | 91.85 | 1,814,279 | +2.89(+3.25%) |
Mar 11, 2021 | 89.15 | 90.91 | 87.04 | 88.96 | 2,268,067 | -0.52(-0.58%) |
Mar 10, 2021 | 85.97 | 90.47 | 85.56 | 89.47 | 2,598,121 | +4.61(+5.43%) |
Mar 09, 2021 | 85.34 | 88.21 | 82.16 | 84.87 | 2,324,246 | -1.83(-2.11%) |
Mar 08, 2021 | 85.26 | 89.89 | 84.24 | 86.69 | 3,559,142 | +3.35(+4.02%) |
Mar 05, 2021 | 82.27 | 83.94 | 76.65 | 83.34 | 3,001,077 | +4.37(+5.53%) |
Mar 04, 2021 | 81.56 | 83.47 | 75.51 | 78.97 | 3,503,647 | -2.95(-3.60%) |
Mar 03, 2021 | 80.81 | 85.51 | 80.81 | 81.92 | 2,549,020 | +1.36(+1.69%) |
Mar 02, 2021 | 81.48 | 82.22 | 80.07 | 80.56 | 1,675,240 | -0.80(-0.99%) |