Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.97 | 116.97 | 112.21 | 114.25 | 819,938 | -1.80(-1.55%) |
May 27, 2021 | 115.57 | 116.40 | 114.23 | 116.05 | 553,669 | +2.25(+1.98%) |
May 26, 2021 | 110.79 | 114.14 | 109.87 | 113.80 | 546,194 | +4.09(+3.73%) |
May 25, 2021 | 110.56 | 112.29 | 109.48 | 109.71 | 598,444 | +0.15(+0.14%) |
May 24, 2021 | 109.29 | 110.40 | 107.51 | 109.56 | 573,020 | +0.86(+0.79%) |
May 21, 2021 | 110.04 | 110.56 | 108.05 | 108.70 | 793,884 | -0.78(-0.71%) |
May 20, 2021 | 111.64 | 112.46 | 105.81 | 109.48 | 1,246,799 | -2.62(-2.33%) |
May 19, 2021 | 113.58 | 113.58 | 110.04 | 112.10 | 812,991 | -3.99(-3.44%) |
May 18, 2021 | 116.14 | 117.39 | 114.88 | 116.09 | 1,538,465 | +0.19(+0.16%) |
May 17, 2021 | 112.81 | 116.31 | 111.23 | 115.90 | 627,831 | +3.10(+2.75%) |
May 14, 2021 | 107.92 | 113.21 | 107.92 | 112.79 | 970,018 | +5.69(+5.31%) |
May 13, 2021 | 106.11 | 109.11 | 105.34 | 107.10 | 521,247 | +1.68(+1.59%) |
May 12, 2021 | 110.72 | 111.92 | 104.91 | 105.42 | 799,519 | -5.81(-5.22%) |
May 11, 2021 | 111.47 | 113.46 | 109.49 | 111.23 | 910,463 | -3.20(-2.80%) |
May 10, 2021 | 118.19 | 120.57 | 114.25 | 114.44 | 958,681 | -3.64(-3.08%) |
May 07, 2021 | 114.22 | 119.19 | 114.00 | 118.08 | 756,591 | +2.88(+2.50%) |
May 06, 2021 | 117.73 | 117.91 | 114.18 | 115.20 | 621,760 | -1.60(-1.37%) |
May 05, 2021 | 116.41 | 118.06 | 115.90 | 116.80 | 560,665 | +1.14(+0.99%) |
May 04, 2021 | 115.99 | 116.41 | 113.89 | 115.66 | 512,187 | -0.40(-0.34%) |
May 03, 2021 | 113.75 | 116.61 | 113.09 | 116.06 | 699,702 | +3.44(+3.06%) |
Apr 30, 2021 | 112.99 | 113.82 | 111.31 | 112.61 | 780,698 | -0.87(-0.76%) |
Apr 29, 2021 | 114.42 | 115.42 | 112.81 | 113.48 | 929,408 | +0.55(+0.48%) |
Apr 28, 2021 | 110.72 | 113.67 | 110.14 | 112.93 | 1,287,266 | +2.05(+1.85%) |
Apr 27, 2021 | 107.95 | 111.25 | 107.32 | 110.88 | 546,772 | +2.94(+2.72%) |
Apr 26, 2021 | 109.45 | 111.79 | 106.95 | 107.95 | 742,748 | -0.95(-0.87%) |
Apr 23, 2021 | 107.78 | 109.35 | 105.73 | 108.89 | 725,724 | +2.42(+2.27%) |
Apr 22, 2021 | 107.72 | 109.40 | 106.19 | 106.48 | 992,374 | -0.54(-0.50%) |
Apr 21, 2021 | 101.14 | 107.36 | 100.78 | 107.01 | 1,571,675 | +5.62(+5.54%) |
Apr 20, 2021 | 102.42 | 102.75 | 99.07 | 101.39 | 1,731,539 | -2.02(-1.95%) |
Apr 19, 2021 | 104.80 | 106.22 | 102.82 | 103.41 | 1,039,962 | -2.23(-2.11%) |
Apr 16, 2021 | 107.97 | 108.46 | 104.82 | 105.64 | 1,054,064 | -1.02(-0.95%) |
Apr 15, 2021 | 108.61 | 108.61 | 105.85 | 106.66 | 791,069 | -0.55(-0.51%) |
Apr 14, 2021 | 107.26 | 109.43 | 106.48 | 107.20 | 778,926 | -0.55(-0.51%) |
Apr 13, 2021 | 111.55 | 111.75 | 106.72 | 107.75 | 1,947,007 | -4.79(-4.25%) |
Apr 12, 2021 | 109.57 | 113.61 | 109.47 | 112.53 | 1,836,466 | +2.59(+2.35%) |
Apr 09, 2021 | 104.58 | 110.09 | 103.96 | 109.95 | 1,716,773 | +5.91(+5.68%) |
Apr 08, 2021 | 101.97 | 104.22 | 100.67 | 104.04 | 639,372 | +1.60(+1.56%) |
Apr 07, 2021 | 104.35 | 105.13 | 102.05 | 102.44 | 613,219 | -1.12(-1.09%) |
Apr 06, 2021 | 103.11 | 105.13 | 102.75 | 103.56 | 1,043,133 | -0.22(-0.21%) |
Apr 05, 2021 | 101.90 | 104.53 | 100.49 | 103.78 | 1,129,229 | +3.30(+3.29%) |
Apr 01, 2021 | 104.48 | 105.40 | 99.18 | 100.48 | 1,405,619 | -4.70(-4.47%) |
Mar 31, 2021 | 100.09 | 106.91 | 99.60 | 105.17 | 1,516,642 | +5.55(+5.57%) |
Mar 30, 2021 | 97.01 | 100.36 | 96.86 | 99.62 | 1,116,936 | +2.15(+2.20%) |
Mar 29, 2021 | 100.64 | 101.83 | 96.95 | 97.47 | 1,108,165 | -3.92(-3.87%) |
Mar 26, 2021 | 99.25 | 102.24 | 98.51 | 101.39 | 934,466 | +3.63(+3.71%) |
Mar 25, 2021 | 93.50 | 98.20 | 91.03 | 97.76 | 1,099,367 | +2.55(+2.68%) |
Mar 24, 2021 | 96.23 | 99.29 | 95.12 | 95.21 | 1,333,403 | +0.75(+0.79%) |
Mar 23, 2021 | 100.86 | 101.14 | 93.29 | 94.47 | 1,704,485 | -8.49(-8.24%) |
Mar 22, 2021 | 105.00 | 105.09 | 101.29 | 102.95 | 703,685 | -2.30(-2.18%) |
Mar 19, 2021 | 103.59 | 107.21 | 101.93 | 105.25 | 977,984 | +0.38(+0.36%) |
Mar 18, 2021 | 105.71 | 110.01 | 104.38 | 104.87 | 855,449 | +0.40(+0.38%) |
Mar 17, 2021 | 105.70 | 106.27 | 101.69 | 104.48 | 831,167 | -1.00(-0.94%) |
Mar 16, 2021 | 107.45 | 108.46 | 103.69 | 105.47 | 903,114 | -2.43(-2.25%) |
Mar 15, 2021 | 106.42 | 108.15 | 105.31 | 107.90 | 664,962 | +1.13(+1.06%) |
Mar 12, 2021 | 105.47 | 108.26 | 105.29 | 106.76 | 693,664 | +2.31(+2.21%) |
Mar 11, 2021 | 105.21 | 106.26 | 103.40 | 104.46 | 656,277 | -0.38(-0.36%) |
Mar 10, 2021 | 104.11 | 105.96 | 102.76 | 104.83 | 779,951 | +1.22(+1.18%) |
Mar 09, 2021 | 105.91 | 107.42 | 103.42 | 103.61 | 677,247 | -2.61(-2.45%) |
Mar 08, 2021 | 104.99 | 110.34 | 104.76 | 106.22 | 1,234,418 | +2.35(+2.26%) |
Mar 05, 2021 | 100.15 | 104.50 | 96.95 | 103.87 | 1,095,269 | +4.82(+4.86%) |
Mar 04, 2021 | 103.46 | 104.22 | 96.20 | 99.05 | 1,121,502 | -4.68(-4.51%) |
Mar 03, 2021 | 102.03 | 105.80 | 101.20 | 103.73 | 1,005,874 | +2.13(+2.10%) |
Mar 02, 2021 | 99.30 | 102.33 | 99.07 | 101.60 | 599,435 | +1.89(+1.90%) |