Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.37 | 118.24 | 116.37 | 117.64 | 523,927 | +1.05(+0.90%) |
May 27, 2021 | 113.72 | 116.69 | 113.72 | 116.59 | 870,376 | +2.29(+2.01%) |
May 26, 2021 | 112.35 | 114.54 | 112.35 | 114.30 | 918,371 | +3.37(+3.04%) |
May 25, 2021 | 109.90 | 111.06 | 109.73 | 110.92 | 607,085 | +2.42(+2.23%) |
May 24, 2021 | 105.63 | 109.70 | 105.63 | 108.51 | 651,520 | +2.88(+2.72%) |
May 21, 2021 | 107.99 | 108.81 | 105.61 | 105.63 | 883,744 | -2.24(-2.07%) |
May 20, 2021 | 105.61 | 107.99 | 105.49 | 107.86 | 672,092 | +3.55(+3.40%) |
May 19, 2021 | 101.85 | 104.51 | 101.42 | 104.32 | 683,248 | +1.97(+1.92%) |
May 18, 2021 | 103.62 | 103.67 | 102.15 | 102.35 | 778,797 | +1.24(+1.23%) |
May 17, 2021 | 101.15 | 101.83 | 100.25 | 101.11 | 739,499 | +0.47(+0.47%) |
May 14, 2021 | 97.44 | 101.01 | 96.82 | 100.64 | 1,269,028 | +5.10(+5.34%) |
May 13, 2021 | 96.67 | 97.37 | 94.18 | 95.54 | 944,960 | +0.19(+0.20%) |
May 12, 2021 | 98.96 | 99.55 | 94.84 | 95.35 | 1,698,183 | -5.67(-5.61%) |
May 11, 2021 | 100.05 | 101.63 | 98.94 | 101.01 | 1,479,896 | -2.57(-2.48%) |
May 10, 2021 | 106.89 | 106.89 | 103.46 | 103.58 | 1,258,991 | -5.90(-5.39%) |
May 07, 2021 | 107.53 | 110.49 | 107.52 | 109.48 | 963,415 | +2.57(+2.40%) |
May 06, 2021 | 106.94 | 107.02 | 105.38 | 106.91 | 462,618 | -0.90(-0.83%) |
May 05, 2021 | 108.34 | 108.84 | 107.16 | 107.81 | 546,757 | +1.47(+1.38%) |
May 04, 2021 | 105.83 | 106.78 | 104.74 | 106.34 | 964,419 | +0.94(+0.89%) |
May 03, 2021 | 105.98 | 106.01 | 104.73 | 105.40 | 1,063,529 | -0.56(-0.53%) |
Apr 30, 2021 | 105.38 | 108.59 | 105.31 | 105.96 | 1,578,594 | +1.66(+1.59%) |
Apr 29, 2021 | 107.39 | 107.57 | 101.63 | 104.30 | 1,921,737 | -2.86(-2.67%) |
Apr 28, 2021 | 108.87 | 109.04 | 106.60 | 107.16 | 948,695 | -2.31(-2.11%) |
Apr 27, 2021 | 109.00 | 109.59 | 108.25 | 109.47 | 522,348 | -0.41(-0.37%) |
Apr 26, 2021 | 110.78 | 110.95 | 109.54 | 109.88 | 645,366 | -1.93(-1.73%) |
Apr 23, 2021 | 110.89 | 111.94 | 110.31 | 111.81 | 541,405 | +2.62(+2.40%) |
Apr 22, 2021 | 109.40 | 109.93 | 108.34 | 109.19 | 743,131 | +0.27(+0.25%) |
Apr 21, 2021 | 106.29 | 109.11 | 106.21 | 108.93 | 567,289 | +1.03(+0.96%) |
Apr 20, 2021 | 108.05 | 108.64 | 106.91 | 107.89 | 775,979 | -1.11(-1.02%) |
Apr 19, 2021 | 108.27 | 109.57 | 108.11 | 109.00 | 759,100 | +0.58(+0.54%) |
Apr 16, 2021 | 106.63 | 108.71 | 106.28 | 108.42 | 612,770 | +2.23(+2.10%) |
Apr 15, 2021 | 106.16 | 106.58 | 105.33 | 106.19 | 454,950 | +1.25(+1.19%) |
Apr 14, 2021 | 106.08 | 106.12 | 104.88 | 104.94 | 455,653 | +0.31(+0.29%) |
Apr 13, 2021 | 105.10 | 106.04 | 103.81 | 104.64 | 545,648 | +1.29(+1.25%) |
Apr 12, 2021 | 103.81 | 104.35 | 102.98 | 103.34 | 550,500 | -0.83(-0.80%) |
Apr 09, 2021 | 103.56 | 104.18 | 103.26 | 104.18 | 514,827 | +0.05(+0.05%) |
Apr 08, 2021 | 103.89 | 104.64 | 102.87 | 104.13 | 588,577 | +2.99(+2.96%) |
Apr 07, 2021 | 101.29 | 102.11 | 100.62 | 101.14 | 651,413 | -1.47(-1.43%) |
Apr 06, 2021 | 104.42 | 104.54 | 102.22 | 102.61 | 994,207 | -1.96(-1.87%) |
Apr 05, 2021 | 104.65 | 104.77 | 102.99 | 104.57 | 468,860 | +1.38(+1.33%) |
Apr 01, 2021 | 101.75 | 103.34 | 101.35 | 103.19 | 460,310 | +3.33(+3.33%) |
Mar 31, 2021 | 99.20 | 100.97 | 99.08 | 99.87 | 541,647 | +1.21(+1.23%) |
Mar 30, 2021 | 98.06 | 98.89 | 97.29 | 98.65 | 464,212 | +0.30(+0.30%) |
Mar 29, 2021 | 99.48 | 99.71 | 97.55 | 98.36 | 565,263 | -1.02(-1.03%) |
Mar 26, 2021 | 98.02 | 99.63 | 97.94 | 99.38 | 895,402 | +1.67(+1.71%) |
Mar 25, 2021 | 96.97 | 97.91 | 96.23 | 97.71 | 538,465 | +0.02(+0.02%) |
Mar 24, 2021 | 100.91 | 101.04 | 96.78 | 97.69 | 1,076,491 | -3.38(-3.35%) |
Mar 23, 2021 | 101.19 | 102.56 | 100.67 | 101.07 | 944,262 | +1.16(+1.16%) |
Mar 22, 2021 | 99.46 | 100.50 | 98.68 | 99.91 | 751,466 | +2.88(+2.96%) |
Mar 19, 2021 | 96.52 | 97.85 | 95.65 | 97.04 | 700,039 | +1.14(+1.19%) |
Mar 18, 2021 | 95.90 | 97.27 | 95.47 | 95.90 | 809,176 | -0.78(-0.81%) |
Mar 17, 2021 | 94.81 | 97.19 | 93.70 | 96.68 | 636,779 | -0.61(-0.63%) |
Mar 16, 2021 | 97.04 | 97.92 | 96.08 | 97.30 | 717,773 | +1.00(+1.04%) |
Mar 15, 2021 | 95.09 | 96.45 | 94.30 | 96.29 | 541,578 | +1.72(+1.82%) |
Mar 12, 2021 | 94.06 | 94.88 | 93.01 | 94.57 | 686,855 | -1.49(-1.55%) |
Mar 11, 2021 | 95.37 | 96.32 | 93.95 | 96.06 | 832,358 | +4.52(+4.94%) |
Mar 10, 2021 | 93.97 | 94.15 | 90.97 | 91.54 | 825,891 | -1.16(-1.25%) |
Mar 09, 2021 | 91.91 | 93.52 | 91.33 | 92.70 | 1,345,043 | +5.59(+6.42%) |
Mar 08, 2021 | 89.28 | 90.33 | 86.95 | 87.11 | 1,710,552 | -3.86(-4.24%) |
Mar 05, 2021 | 92.59 | 92.71 | 87.36 | 90.97 | 2,259,799 | +0.76(+0.84%) |
Mar 04, 2021 | 95.20 | 96.09 | 89.18 | 90.21 | 3,164,096 | -6.08(-6.31%) |
Mar 03, 2021 | 101.64 | 102.03 | 94.94 | 96.29 | 1,948,258 | -6.49(-6.31%) |
Mar 02, 2021 | 104.35 | 104.37 | 102.40 | 102.78 | 645,910 | +0.07(+0.07%) |