Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.20 | 111.75 | 109.56 | 111.23 | 1,765,859 | +1.48(+1.35%) |
May 27, 2021 | 109.44 | 110.39 | 107.67 | 109.75 | 4,094,750 | +0.04(+0.03%) |
May 26, 2021 | 109.88 | 110.81 | 109.21 | 109.72 | 1,798,262 | +1.74(+1.62%) |
May 25, 2021 | 109.11 | 109.20 | 106.36 | 107.97 | 2,271,971 | +0.92(+0.85%) |
May 24, 2021 | 109.35 | 109.75 | 106.71 | 107.06 | 2,849,636 | -3.67(-3.31%) |
May 21, 2021 | 113.19 | 113.98 | 110.61 | 110.72 | 1,776,332 | -1.59(-1.41%) |
May 20, 2021 | 107.92 | 112.51 | 107.92 | 112.31 | 3,563,817 | +8.31(+7.99%) |
May 19, 2021 | 100.81 | 104.69 | 100.06 | 104.00 | 1,910,002 | +1.56(+1.52%) |
May 18, 2021 | 101.32 | 103.41 | 98.47 | 102.44 | 2,845,733 | +3.50(+3.54%) |
May 17, 2021 | 98.96 | 99.03 | 97.20 | 98.94 | 2,326,149 | -0.42(-0.42%) |
May 14, 2021 | 97.19 | 99.88 | 97.05 | 99.36 | 2,037,105 | +3.61(+3.77%) |
May 13, 2021 | 97.68 | 99.73 | 95.69 | 95.75 | 2,355,517 | -2.94(-2.98%) |
May 12, 2021 | 99.65 | 101.65 | 98.18 | 98.69 | 2,218,639 | -1.72(-1.71%) |
May 11, 2021 | 96.91 | 100.97 | 96.36 | 100.41 | 1,721,040 | +0.86(+0.86%) |
May 10, 2021 | 103.28 | 103.36 | 99.48 | 99.55 | 1,878,785 | -4.08(-3.93%) |
May 07, 2021 | 104.19 | 105.62 | 103.41 | 103.62 | 1,358,892 | +0.09(+0.09%) |
May 06, 2021 | 101.55 | 103.55 | 100.94 | 103.53 | 1,279,327 | +1.95(+1.92%) |
May 05, 2021 | 102.91 | 103.45 | 101.46 | 101.58 | 894,328 | -1.34(-1.30%) |
May 04, 2021 | 104.56 | 105.81 | 102.22 | 102.92 | 1,999,467 | -1.23(-1.18%) |
May 03, 2021 | 105.50 | 106.89 | 104.04 | 104.14 | 954,036 | -1.56(-1.47%) |
Apr 30, 2021 | 105.96 | 106.75 | 105.33 | 105.70 | 1,684,857 | -2.87(-2.64%) |
Apr 29, 2021 | 109.76 | 110.18 | 107.58 | 108.56 | 1,531,254 | +0.78(+0.73%) |
Apr 28, 2021 | 106.10 | 108.75 | 105.82 | 107.78 | 1,821,464 | +2.42(+2.30%) |
Apr 27, 2021 | 104.86 | 106.23 | 104.50 | 105.36 | 1,879,170 | -0.64(-0.61%) |
Apr 26, 2021 | 104.23 | 106.12 | 103.85 | 106.00 | 1,160,832 | -0.23(-0.21%) |
Apr 23, 2021 | 107.09 | 108.38 | 106.05 | 106.23 | 1,196,744 | +1.20(+1.14%) |
Apr 22, 2021 | 103.00 | 106.09 | 102.81 | 105.03 | 2,759,921 | +2.28(+2.22%) |
Apr 21, 2021 | 100.08 | 102.91 | 99.98 | 102.75 | 1,730,041 | +2.08(+2.06%) |
Apr 20, 2021 | 100.77 | 100.78 | 99.53 | 100.67 | 2,129,223 | -0.09(-0.09%) |
Apr 19, 2021 | 101.22 | 102.92 | 100.49 | 100.77 | 1,499,494 | +0.03(+0.03%) |
Apr 16, 2021 | 99.90 | 101.24 | 99.67 | 100.74 | 1,312,729 | +0.91(+0.91%) |
Apr 15, 2021 | 100.25 | 100.60 | 98.96 | 99.83 | 1,303,394 | -1.00(-0.99%) |
Apr 14, 2021 | 102.19 | 103.56 | 100.59 | 100.83 | 2,044,188 | +0.65(+0.65%) |
Apr 13, 2021 | 97.93 | 101.12 | 97.79 | 100.18 | 1,367,292 | +1.38(+1.39%) |
Apr 12, 2021 | 96.53 | 99.11 | 96.44 | 98.80 | 1,918,348 | +0.76(+0.78%) |
Apr 09, 2021 | 99.29 | 99.49 | 96.31 | 98.04 | 1,608,947 | -0.93(-0.94%) |
Apr 08, 2021 | 98.68 | 100.12 | 98.27 | 98.97 | 1,156,549 | +1.45(+1.49%) |
Apr 07, 2021 | 97.46 | 98.37 | 94.79 | 97.52 | 2,623,414 | -3.66(-3.62%) |
Apr 06, 2021 | 99.55 | 101.55 | 99.17 | 101.18 | 1,100,432 | +1.63(+1.64%) |
Apr 05, 2021 | 101.40 | 101.40 | 98.10 | 99.55 | 888,439 | -1.00(-0.99%) |
Apr 01, 2021 | 101.13 | 103.42 | 100.42 | 100.55 | 1,578,201 | +3.15(+3.23%) |
Mar 31, 2021 | 97.90 | 99.60 | 97.21 | 97.40 | 2,307,721 | +0.34(+0.35%) |
Mar 30, 2021 | 96.89 | 97.81 | 95.17 | 97.06 | 1,660,700 | -0.18(-0.18%) |
Mar 29, 2021 | 96.59 | 98.29 | 95.66 | 97.24 | 2,349,942 | -0.80(-0.82%) |
Mar 26, 2021 | 96.00 | 98.70 | 93.76 | 98.04 | 2,979,563 | +2.25(+2.35%) |
Mar 25, 2021 | 95.18 | 97.53 | 94.90 | 95.78 | 2,628,761 | -1.08(-1.11%) |
Mar 24, 2021 | 100.04 | 100.45 | 96.49 | 96.86 | 2,155,299 | -3.62(-3.60%) |
Mar 23, 2021 | 102.34 | 102.37 | 100.35 | 100.48 | 1,847,253 | -3.33(-3.21%) |
Mar 22, 2021 | 103.09 | 105.64 | 103.09 | 103.81 | 2,241,607 | +0.93(+0.91%) |
Mar 19, 2021 | 98.90 | 103.46 | 98.78 | 102.88 | 4,876,353 | +3.85(+3.89%) |
Mar 18, 2021 | 99.43 | 99.94 | 98.68 | 99.03 | 2,259,114 | -3.08(-3.02%) |
Mar 17, 2021 | 101.64 | 102.57 | 98.97 | 102.11 | 2,972,177 | -0.04(-0.04%) |
Mar 16, 2021 | 101.77 | 103.63 | 101.33 | 102.15 | 1,758,512 | +1.15(+1.14%) |
Mar 15, 2021 | 100.59 | 101.53 | 99.40 | 101.00 | 1,230,788 | -0.82(-0.81%) |
Mar 12, 2021 | 100.44 | 101.94 | 99.10 | 101.82 | 1,670,968 | -0.42(-0.41%) |
Mar 11, 2021 | 104.03 | 104.72 | 102.17 | 102.24 | 2,900,743 | +2.59(+2.60%) |
Mar 10, 2021 | 105.92 | 106.62 | 99.18 | 99.64 | 2,921,852 | -4.69(-4.50%) |
Mar 09, 2021 | 99.46 | 104.78 | 98.23 | 104.34 | 4,438,387 | +8.11(+8.42%) |
Mar 08, 2021 | 99.65 | 100.75 | 95.92 | 96.23 | 3,112,689 | -5.83(-5.71%) |
Mar 05, 2021 | 101.76 | 102.84 | 99.17 | 102.06 | 2,602,552 | +1.89(+1.88%) |
Mar 04, 2021 | 100.13 | 102.99 | 98.94 | 100.17 | 3,322,182 | -0.91(-0.91%) |
Mar 03, 2021 | 103.55 | 105.23 | 100.58 | 101.08 | 3,195,067 | -2.73(-2.63%) |
Mar 02, 2021 | 105.03 | 106.69 | 103.49 | 103.82 | 3,525,088 | -0.43(-0.42%) |