Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.41 | 101.41 | 99.41 | 100.80 | 161,517 | +0.01(+0.01%) |
May 27, 2021 | 99.19 | 101.52 | 98.90 | 100.79 | 183,777 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.06 | 97.52 | 98.97 | 201,739 | -0.03(-0.03%) |
May 25, 2021 | 99.79 | 100.67 | 98.35 | 99.00 | 255,373 | +0.18(+0.18%) |
May 24, 2021 | 97.48 | 99.28 | 97.04 | 98.82 | 241,084 | +1.93(+1.99%) |
May 21, 2021 | 98.36 | 98.36 | 96.45 | 96.89 | 281,162 | -0.20(-0.20%) |
May 20, 2021 | 94.17 | 97.92 | 92.82 | 97.09 | 249,251 | +3.38(+3.60%) |
May 19, 2021 | 88.44 | 94.02 | 88.44 | 93.72 | 207,327 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.43 | 90.40 | 90.57 | 240,118 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.03 | 92.41 | 227,086 | -0.11(-0.12%) |
May 14, 2021 | 92.60 | 93.13 | 90.15 | 92.52 | 237,597 | +1.89(+2.08%) |
May 13, 2021 | 88.84 | 91.26 | 88.51 | 90.64 | 371,957 | +3.32(+3.80%) |
May 12, 2021 | 86.58 | 88.93 | 85.13 | 87.32 | 469,580 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.66 | 85.88 | 368,570 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.38 | 488,834 | -4.58(-5.15%) |
May 07, 2021 | 90.70 | 91.58 | 88.56 | 88.96 | 599,185 | -0.29(-0.32%) |
May 06, 2021 | 91.33 | 91.33 | 88.00 | 89.25 | 680,099 | -3.23(-3.49%) |
May 05, 2021 | 95.65 | 98.88 | 90.32 | 92.47 | 916,523 | -9.44(-9.26%) |
May 04, 2021 | 104.92 | 104.92 | 100.75 | 101.91 | 366,412 | -5.05(-4.72%) |
May 03, 2021 | 110.12 | 110.24 | 106.95 | 106.96 | 314,276 | -1.92(-1.77%) |
Apr 30, 2021 | 109.78 | 111.39 | 108.58 | 108.89 | 207,169 | -4.15(-3.67%) |
Apr 29, 2021 | 117.18 | 117.18 | 112.18 | 113.03 | 115,823 | -2.13(-1.85%) |
Apr 28, 2021 | 114.86 | 115.55 | 113.73 | 115.17 | 139,357 | -0.81(-0.70%) |
Apr 27, 2021 | 118.21 | 119.39 | 115.68 | 115.98 | 134,933 | -2.20(-1.86%) |
Apr 26, 2021 | 115.78 | 118.56 | 115.78 | 118.18 | 252,521 | +3.26(+2.83%) |
Apr 23, 2021 | 112.08 | 116.44 | 112.00 | 114.92 | 177,486 | +3.50(+3.14%) |
Apr 22, 2021 | 113.85 | 114.37 | 110.05 | 111.42 | 306,806 | -2.24(-1.97%) |
Apr 21, 2021 | 107.13 | 113.81 | 106.17 | 113.66 | 189,979 | +7.79(+7.36%) |
Apr 20, 2021 | 111.29 | 111.39 | 104.88 | 105.87 | 254,726 | -4.66(-4.22%) |
Apr 19, 2021 | 114.17 | 115.68 | 108.53 | 110.53 | 176,263 | -4.72(-4.09%) |
Apr 16, 2021 | 114.76 | 115.79 | 113.85 | 115.25 | 204,839 | +0.95(+0.83%) |
Apr 15, 2021 | 114.35 | 114.42 | 111.35 | 114.30 | 194,030 | +2.46(+2.20%) |
Apr 14, 2021 | 112.64 | 115.48 | 111.43 | 111.84 | 195,558 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.99 | 111.78 | 113.18 | 191,734 | -4.81(-4.07%) |
Apr 12, 2021 | 117.32 | 118.49 | 116.31 | 117.99 | 207,809 | +1.07(+0.91%) |
Apr 09, 2021 | 115.88 | 117.20 | 114.72 | 116.92 | 160,771 | -0.14(-0.12%) |
Apr 08, 2021 | 118.77 | 118.77 | 115.20 | 117.06 | 190,646 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.98 | 116.15 | 133,949 | -1.85(-1.56%) |
Apr 06, 2021 | 118.27 | 119.84 | 116.03 | 118.00 | 223,855 | -0.78(-0.66%) |
Apr 05, 2021 | 118.45 | 120.78 | 116.08 | 118.78 | 400,770 | +3.58(+3.11%) |
Apr 01, 2021 | 110.34 | 115.83 | 110.16 | 115.20 | 348,287 | +7.43(+6.90%) |
Mar 31, 2021 | 106.59 | 109.14 | 105.71 | 107.76 | 444,885 | +3.15(+3.01%) |
Mar 30, 2021 | 104.90 | 106.83 | 102.21 | 104.61 | 394,621 | -1.53(-1.44%) |
Mar 29, 2021 | 107.90 | 109.05 | 104.66 | 106.14 | 380,152 | -3.47(-3.17%) |
Mar 26, 2021 | 101.80 | 110.04 | 101.80 | 109.62 | 281,730 | +8.85(+8.79%) |
Mar 25, 2021 | 98.70 | 102.30 | 98.14 | 100.77 | 286,583 | +0.25(+0.25%) |
Mar 24, 2021 | 102.70 | 106.51 | 100.38 | 100.52 | 440,201 | +1.44(+1.45%) |
Mar 23, 2021 | 103.23 | 103.23 | 97.83 | 99.08 | 265,543 | -4.44(-4.29%) |
Mar 22, 2021 | 104.26 | 106.00 | 102.61 | 103.52 | 169,157 | +1.54(+1.51%) |
Mar 19, 2021 | 102.55 | 103.18 | 100.28 | 101.98 | 941,531 | -0.86(-0.84%) |
Mar 18, 2021 | 107.09 | 107.64 | 101.75 | 102.84 | 187,290 | -5.88(-5.41%) |
Mar 17, 2021 | 105.62 | 109.07 | 102.67 | 108.72 | 237,198 | +2.64(+2.48%) |
Mar 16, 2021 | 108.19 | 109.25 | 105.31 | 106.08 | 285,572 | -0.52(-0.49%) |
Mar 15, 2021 | 104.34 | 106.64 | 103.38 | 106.61 | 168,659 | +1.63(+1.55%) |
Mar 12, 2021 | 105.16 | 105.75 | 103.75 | 104.98 | 143,549 | -2.32(-2.16%) |
Mar 11, 2021 | 105.50 | 107.35 | 103.96 | 107.30 | 158,639 | +4.87(+4.75%) |
Mar 10, 2021 | 104.32 | 105.61 | 102.17 | 102.43 | 168,336 | -0.20(-0.19%) |
Mar 09, 2021 | 98.15 | 104.10 | 98.15 | 102.63 | 315,459 | +7.54(+7.93%) |
Mar 08, 2021 | 101.50 | 101.50 | 94.95 | 95.09 | 319,204 | -5.79(-5.74%) |
Mar 05, 2021 | 101.66 | 101.66 | 95.17 | 100.88 | 243,436 | +2.18(+2.21%) |
Mar 04, 2021 | 103.58 | 104.32 | 97.24 | 98.70 | 418,660 | -5.20(-5.01%) |
Mar 03, 2021 | 106.43 | 108.30 | 103.77 | 103.90 | 161,572 | -1.66(-1.57%) |
Mar 02, 2021 | 110.69 | 110.69 | 105.24 | 105.56 | 325,771 | -4.37(-3.98%) |