Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 92.70 | 94.90 | 89.25 | 89.39 | 314,988 | -2.45(-2.67%) |
May 27, 2021 | 92.22 | 92.35 | 89.50 | 91.84 | 658,722 | +0.75(+0.82%) |
May 26, 2021 | 88.37 | 91.23 | 87.60 | 91.09 | 486,345 | +3.98(+4.57%) |
May 25, 2021 | 88.88 | 90.55 | 86.56 | 87.11 | 358,464 | -1.31(-1.48%) |
May 24, 2021 | 87.93 | 89.38 | 86.19 | 88.42 | 359,689 | +1.42(+1.63%) |
May 21, 2021 | 90.02 | 90.25 | 85.50 | 87.00 | 972,757 | -3.50(-3.87%) |
May 20, 2021 | 94.27 | 94.86 | 90.45 | 90.50 | 541,659 | -2.94(-3.15%) |
May 19, 2021 | 92.36 | 94.32 | 91.30 | 93.44 | 420,680 | -1.96(-2.05%) |
May 18, 2021 | 94.13 | 99.37 | 93.32 | 95.40 | 505,636 | +1.28(+1.36%) |
May 17, 2021 | 93.81 | 95.95 | 91.45 | 94.12 | 396,770 | -0.94(-0.99%) |
May 14, 2021 | 93.95 | 97.16 | 92.92 | 95.06 | 697,918 | +2.25(+2.42%) |
May 13, 2021 | 91.92 | 95.70 | 91.31 | 92.81 | 676,355 | +1.75(+1.92%) |
May 12, 2021 | 94.33 | 95.10 | 90.76 | 91.06 | 507,607 | -5.02(-5.22%) |
May 11, 2021 | 91.04 | 97.33 | 89.85 | 96.08 | 756,872 | +2.14(+2.28%) |
May 10, 2021 | 100.47 | 100.67 | 93.39 | 93.94 | 583,104 | -7.47(-7.37%) |
May 07, 2021 | 101.03 | 104.99 | 99.78 | 101.41 | 430,803 | +0.15(+0.15%) |
May 06, 2021 | 104.33 | 104.33 | 95.00 | 101.26 | 737,909 | -1.02(-1.00%) |
May 05, 2021 | 103.06 | 106.06 | 101.46 | 102.28 | 381,722 | -0.47(-0.46%) |
May 04, 2021 | 105.47 | 105.47 | 100.87 | 102.75 | 386,829 | -3.92(-3.67%) |
May 03, 2021 | 112.38 | 112.38 | 106.29 | 106.67 | 382,663 | -5.39(-4.81%) |
Apr 30, 2021 | 111.02 | 113.35 | 110.22 | 112.06 | 312,400 | -0.54(-0.48%) |
Apr 29, 2021 | 115.07 | 115.07 | 110.08 | 112.60 | 286,223 | -1.87(-1.63%) |
Apr 28, 2021 | 114.50 | 116.12 | 112.65 | 114.47 | 331,453 | -0.98(-0.85%) |
Apr 27, 2021 | 115.35 | 116.62 | 112.95 | 115.45 | 461,222 | -0.05(-0.04%) |
Apr 26, 2021 | 110.90 | 115.68 | 110.90 | 115.50 | 642,869 | +5.56(+5.06%) |
Apr 23, 2021 | 109.54 | 110.82 | 108.37 | 109.94 | 289,700 | +1.22(+1.12%) |
Apr 22, 2021 | 107.34 | 110.50 | 107.14 | 108.72 | 490,206 | +2.27(+2.13%) |
Apr 21, 2021 | 100.78 | 106.59 | 98.96 | 106.45 | 596,004 | +4.35(+4.26%) |
Apr 20, 2021 | 103.01 | 105.68 | 100.60 | 102.10 | 351,092 | -1.25(-1.21%) |
Apr 19, 2021 | 106.98 | 108.06 | 101.35 | 103.35 | 338,790 | -4.30(-3.99%) |
Apr 16, 2021 | 108.47 | 108.79 | 106.18 | 107.65 | 280,500 | -0.58(-0.54%) |
Apr 15, 2021 | 110.45 | 110.80 | 107.07 | 108.23 | 375,728 | -0.60(-0.55%) |
Apr 14, 2021 | 111.47 | 112.78 | 108.02 | 108.83 | 587,867 | -2.10(-1.89%) |
Apr 13, 2021 | 110.54 | 111.99 | 108.21 | 110.93 | 669,639 | +0.03(+0.03%) |
Apr 12, 2021 | 113.94 | 114.11 | 109.70 | 110.90 | 352,115 | -3.21(-2.81%) |
Apr 09, 2021 | 112.27 | 114.19 | 110.28 | 114.11 | 403,200 | +1.33(+1.18%) |
Apr 08, 2021 | 114.00 | 115.42 | 111.44 | 112.78 | 344,454 | -0.77(-0.68%) |
Apr 07, 2021 | 119.19 | 120.02 | 112.91 | 113.55 | 392,169 | -5.64(-4.73%) |
Apr 06, 2021 | 119.32 | 121.80 | 116.22 | 119.19 | 490,121 | -0.94(-0.78%) |
Apr 05, 2021 | 121.80 | 126.10 | 119.00 | 120.13 | 336,766 | +0.10(+0.08%) |
Apr 01, 2021 | 125.95 | 127.65 | 119.70 | 120.03 | 542,800 | -1.72(-1.41%) |
Mar 31, 2021 | 125.30 | 129.60 | 121.75 | 121.75 | 577,237 | -0.71(-0.58%) |
Mar 30, 2021 | 118.07 | 123.99 | 115.21 | 122.46 | 514,101 | +3.54(+2.98%) |
Mar 29, 2021 | 120.99 | 122.92 | 116.40 | 118.92 | 659,888 | -1.30(-1.08%) |
Mar 26, 2021 | 119.68 | 122.72 | 115.41 | 120.22 | 511,100 | +1.17(+0.98%) |
Mar 25, 2021 | 112.05 | 120.12 | 109.17 | 119.05 | 631,870 | +3.86(+3.35%) |
Mar 24, 2021 | 121.72 | 122.04 | 114.55 | 115.19 | 494,139 | -4.59(-3.83%) |
Mar 23, 2021 | 124.27 | 127.45 | 119.05 | 119.78 | 322,950 | -6.22(-4.94%) |
Mar 22, 2021 | 127.33 | 127.33 | 121.80 | 126.00 | 325,421 | +2.10(+1.69%) |
Mar 19, 2021 | 121.96 | 124.82 | 118.09 | 123.90 | 704,400 | +3.00(+2.48%) |
Mar 18, 2021 | 129.06 | 130.50 | 119.31 | 120.90 | 500,022 | -10.07(-7.69%) |
Mar 17, 2021 | 126.94 | 132.25 | 124.68 | 130.97 | 410,466 | +0.15(+0.11%) |
Mar 16, 2021 | 137.22 | 137.53 | 128.24 | 130.82 | 420,184 | -6.16(-4.50%) |
Mar 15, 2021 | 135.05 | 139.07 | 134.76 | 136.98 | 322,087 | +2.08(+1.54%) |
Mar 12, 2021 | 133.90 | 136.23 | 129.75 | 134.90 | 454,500 | -0.70(-0.52%) |
Mar 11, 2021 | 134.59 | 138.51 | 131.27 | 135.60 | 601,652 | +8.48(+6.67%) |
Mar 10, 2021 | 133.38 | 138.21 | 127.12 | 127.12 | 740,152 | -0.49(-0.38%) |
Mar 09, 2021 | 127.87 | 133.64 | 126.76 | 127.61 | 804,173 | +5.34(+4.37%) |
Mar 08, 2021 | 131.01 | 131.96 | 120.47 | 122.27 | 972,158 | -9.22(-7.01%) |
Mar 05, 2021 | 132.27 | 133.72 | 114.03 | 131.49 | 974,800 | +0.72(+0.55%) |
Mar 04, 2021 | 138.16 | 142.04 | 126.56 | 130.77 | 730,531 | -8.37(-6.02%) |
Mar 03, 2021 | 146.00 | 147.50 | 135.61 | 139.14 | 597,618 | -6.63(-4.55%) |
Mar 02, 2021 | 151.08 | 152.50 | 144.35 | 145.77 | 460,729 | -5.09(-3.37%) |