Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.32 | 101.32 | 99.32 | 100.71 | 161,666 | +0.01(+0.01%) |
May 27, 2021 | 99.10 | 101.43 | 98.81 | 100.70 | 183,946 | +1.82(+1.84%) |
May 26, 2021 | 98.64 | 99.97 | 97.43 | 98.88 | 201,924 | -0.03(-0.03%) |
May 25, 2021 | 99.70 | 100.58 | 98.26 | 98.91 | 255,608 | +0.18(+0.18%) |
May 24, 2021 | 97.39 | 99.19 | 96.95 | 98.73 | 241,305 | +1.93(+1.99%) |
May 21, 2021 | 98.27 | 98.27 | 96.36 | 96.81 | 281,420 | -0.20(-0.20%) |
May 20, 2021 | 94.08 | 97.83 | 92.73 | 97.00 | 249,480 | +3.37(+3.60%) |
May 19, 2021 | 88.35 | 93.94 | 88.35 | 93.63 | 207,517 | +3.15(+3.48%) |
May 18, 2021 | 93.11 | 93.34 | 90.32 | 90.48 | 240,339 | -1.84(-2.00%) |
May 17, 2021 | 90.88 | 92.36 | 87.95 | 92.33 | 227,295 | -0.11(-0.12%) |
May 14, 2021 | 92.52 | 93.05 | 90.07 | 92.44 | 237,815 | +1.88(+2.08%) |
May 13, 2021 | 88.76 | 91.18 | 88.43 | 90.55 | 372,299 | +3.31(+3.80%) |
May 12, 2021 | 86.50 | 88.85 | 85.05 | 87.24 | 470,011 | +1.44(+1.68%) |
May 11, 2021 | 81.61 | 86.65 | 80.58 | 85.80 | 368,909 | +1.50(+1.78%) |
May 10, 2021 | 88.57 | 89.20 | 83.89 | 84.30 | 489,283 | -4.58(-5.15%) |
May 07, 2021 | 90.61 | 91.50 | 88.48 | 88.88 | 599,735 | -0.29(-0.32%) |
May 06, 2021 | 91.24 | 91.24 | 87.92 | 89.16 | 680,724 | -3.22(-3.49%) |
May 05, 2021 | 95.56 | 98.79 | 90.24 | 92.39 | 917,364 | -9.43(-9.26%) |
May 04, 2021 | 104.82 | 104.82 | 100.65 | 101.82 | 366,748 | -5.05(-4.73%) |
May 03, 2021 | 110.02 | 110.14 | 106.85 | 106.87 | 314,564 | -1.92(-1.77%) |
Apr 30, 2021 | 109.68 | 111.28 | 108.48 | 108.79 | 207,359 | -4.14(-3.67%) |
Apr 29, 2021 | 117.07 | 117.07 | 112.07 | 112.93 | 115,929 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.45 | 113.62 | 115.06 | 139,485 | -0.81(-0.70%) |
Apr 27, 2021 | 118.10 | 119.28 | 115.57 | 115.87 | 135,057 | -2.20(-1.86%) |
Apr 26, 2021 | 115.67 | 118.45 | 115.67 | 118.07 | 252,753 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,649 | +3.50(+3.15%) |
Apr 22, 2021 | 113.75 | 114.26 | 109.95 | 111.31 | 307,087 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.71 | 106.08 | 113.55 | 190,154 | +7.78(+7.36%) |
Apr 20, 2021 | 111.19 | 111.28 | 104.78 | 105.77 | 254,959 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.57 | 108.43 | 110.43 | 176,424 | -4.71(-4.09%) |
Apr 16, 2021 | 114.66 | 115.68 | 113.75 | 115.14 | 205,027 | +0.95(+0.83%) |
Apr 15, 2021 | 114.24 | 114.31 | 111.24 | 114.19 | 194,208 | +2.45(+2.20%) |
Apr 14, 2021 | 112.54 | 115.38 | 111.32 | 111.74 | 195,738 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.88 | 111.68 | 113.08 | 191,910 | -4.80(-4.07%) |
Apr 12, 2021 | 117.21 | 118.39 | 116.20 | 117.88 | 208,000 | +1.07(+0.91%) |
Apr 09, 2021 | 115.77 | 117.09 | 114.62 | 116.82 | 160,919 | -0.14(-0.12%) |
Apr 08, 2021 | 118.66 | 118.66 | 115.09 | 116.95 | 190,821 | +0.91(+0.78%) |
Apr 07, 2021 | 117.46 | 117.56 | 114.87 | 116.05 | 134,072 | -1.84(-1.56%) |
Apr 06, 2021 | 118.16 | 119.73 | 115.93 | 117.89 | 224,060 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.67 | 115.98 | 118.67 | 401,138 | +3.58(+3.11%) |
Apr 01, 2021 | 110.24 | 115.72 | 110.06 | 115.09 | 348,607 | +7.43(+6.90%) |
Mar 31, 2021 | 106.49 | 109.03 | 105.61 | 107.67 | 445,293 | +3.15(+3.01%) |
Mar 30, 2021 | 104.81 | 106.74 | 102.11 | 104.52 | 394,983 | -1.53(-1.44%) |
Mar 29, 2021 | 107.80 | 108.95 | 104.57 | 106.05 | 380,501 | -3.47(-3.17%) |
Mar 26, 2021 | 101.71 | 109.94 | 101.71 | 109.52 | 281,988 | +8.85(+8.79%) |
Mar 25, 2021 | 98.61 | 102.20 | 98.05 | 100.67 | 286,846 | +0.25(+0.24%) |
Mar 24, 2021 | 102.61 | 106.41 | 100.29 | 100.43 | 440,606 | +1.44(+1.45%) |
Mar 23, 2021 | 103.14 | 103.14 | 97.74 | 98.99 | 265,787 | -4.44(-4.29%) |
Mar 22, 2021 | 104.16 | 105.90 | 102.52 | 103.42 | 169,312 | +1.54(+1.51%) |
Mar 19, 2021 | 102.46 | 103.09 | 100.19 | 101.89 | 942,395 | -0.86(-0.84%) |
Mar 18, 2021 | 106.99 | 107.54 | 101.66 | 102.74 | 187,462 | -5.88(-5.41%) |
Mar 17, 2021 | 105.52 | 108.97 | 102.58 | 108.62 | 237,416 | +2.63(+2.48%) |
Mar 16, 2021 | 108.09 | 109.15 | 105.21 | 105.99 | 285,834 | -0.52(-0.49%) |
Mar 15, 2021 | 104.24 | 106.54 | 103.29 | 106.51 | 168,813 | +1.63(+1.55%) |
Mar 12, 2021 | 105.06 | 105.65 | 103.65 | 104.88 | 143,681 | -2.32(-2.16%) |
Mar 11, 2021 | 105.41 | 107.25 | 103.87 | 107.20 | 158,784 | +4.86(+4.75%) |
Mar 10, 2021 | 104.22 | 105.52 | 102.07 | 102.34 | 168,491 | -0.20(-0.19%) |
Mar 09, 2021 | 98.06 | 104.01 | 98.06 | 102.54 | 315,749 | +7.53(+7.93%) |
Mar 08, 2021 | 101.40 | 101.40 | 94.86 | 95.00 | 319,497 | -5.79(-5.74%) |
Mar 05, 2021 | 101.57 | 101.57 | 95.08 | 100.79 | 243,660 | +2.18(+2.21%) |
Mar 04, 2021 | 103.48 | 104.23 | 97.15 | 98.61 | 419,044 | -5.20(-5.01%) |
Mar 03, 2021 | 106.33 | 108.20 | 103.67 | 103.81 | 161,721 | -1.66(-1.57%) |
Mar 02, 2021 | 110.59 | 110.59 | 105.14 | 105.47 | 326,070 | -4.37(-3.98%) |