Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.58 | 109.00 | 107.51 | 108.73 | 671,693 | +0.42(+0.39%) |
May 27, 2021 | 108.56 | 108.72 | 107.80 | 108.31 | 951,577 | +0.78(+0.73%) |
May 26, 2021 | 107.64 | 107.92 | 106.88 | 107.53 | 518,222 | -0.14(-0.13%) |
May 25, 2021 | 108.85 | 109.68 | 107.59 | 107.67 | 496,169 | -1.11(-1.02%) |
May 24, 2021 | 109.81 | 109.90 | 108.56 | 108.78 | 657,531 | -0.13(-0.12%) |
May 21, 2021 | 109.27 | 109.98 | 108.75 | 108.91 | 479,326 | +0.52(+0.48%) |
May 20, 2021 | 108.60 | 108.87 | 107.83 | 108.39 | 619,268 | -0.20(-0.19%) |
May 19, 2021 | 108.47 | 109.43 | 107.38 | 108.59 | 605,374 | -1.05(-0.96%) |
May 18, 2021 | 109.94 | 111.02 | 109.64 | 109.65 | 826,499 | -0.70(-0.63%) |
May 17, 2021 | 109.97 | 110.68 | 109.02 | 110.34 | 444,481 | +0.21(+0.19%) |
May 14, 2021 | 109.25 | 110.52 | 108.87 | 110.13 | 462,853 | +1.79(+1.65%) |
May 13, 2021 | 107.16 | 108.73 | 106.99 | 108.34 | 482,896 | +1.23(+1.15%) |
May 12, 2021 | 108.66 | 109.40 | 106.90 | 107.11 | 610,260 | -2.04(-1.87%) |
May 11, 2021 | 108.66 | 109.53 | 107.56 | 109.15 | 893,867 | -1.14(-1.03%) |
May 10, 2021 | 113.61 | 114.15 | 110.17 | 110.29 | 905,802 | -1.91(-1.70%) |
May 07, 2021 | 109.58 | 112.32 | 109.19 | 112.20 | 1,265,049 | +2.79(+2.55%) |
May 06, 2021 | 105.70 | 109.74 | 103.66 | 109.41 | 2,740,828 | -4.11(-3.62%) |
May 05, 2021 | 112.08 | 113.65 | 110.23 | 113.52 | 1,139,207 | +2.60(+2.34%) |
May 04, 2021 | 110.11 | 111.09 | 109.51 | 110.92 | 934,019 | -0.02(-0.02%) |
May 03, 2021 | 111.27 | 111.72 | 110.71 | 110.94 | 748,213 | +0.76(+0.69%) |
Apr 30, 2021 | 111.76 | 112.23 | 109.50 | 110.18 | 1,040,445 | -1.85(-1.66%) |
Apr 29, 2021 | 111.82 | 112.49 | 110.80 | 112.03 | 805,499 | +0.93(+0.84%) |
Apr 28, 2021 | 110.65 | 111.68 | 110.23 | 111.10 | 861,473 | +0.52(+0.47%) |
Apr 27, 2021 | 109.53 | 111.03 | 109.22 | 110.58 | 738,713 | +0.92(+0.84%) |
Apr 26, 2021 | 108.55 | 109.74 | 108.31 | 109.66 | 1,044,786 | +1.66(+1.54%) |
Apr 23, 2021 | 106.11 | 108.31 | 105.61 | 108.00 | 507,076 | +2.27(+2.15%) |
Apr 22, 2021 | 106.79 | 106.97 | 105.44 | 105.72 | 611,454 | -1.31(-1.22%) |
Apr 21, 2021 | 105.08 | 107.08 | 104.89 | 107.03 | 456,804 | +1.73(+1.65%) |
Apr 20, 2021 | 105.23 | 106.18 | 104.39 | 105.30 | 588,334 | +0.17(+0.16%) |
Apr 19, 2021 | 106.12 | 106.39 | 104.18 | 105.13 | 588,599 | -0.76(-0.72%) |
Apr 16, 2021 | 105.88 | 107.23 | 105.17 | 105.89 | 810,678 | +1.09(+1.04%) |
Apr 15, 2021 | 104.43 | 105.09 | 104.16 | 104.80 | 656,601 | +1.19(+1.15%) |
Apr 14, 2021 | 103.03 | 104.35 | 103.03 | 103.61 | 635,159 | +0.41(+0.40%) |
Apr 13, 2021 | 104.51 | 105.05 | 102.79 | 103.20 | 664,201 | -1.54(-1.47%) |
Apr 12, 2021 | 104.61 | 105.44 | 104.07 | 104.74 | 847,679 | +0.48(+0.47%) |
Apr 09, 2021 | 104.37 | 104.57 | 103.47 | 104.25 | 622,550 | +0.36(+0.35%) |
Apr 08, 2021 | 103.97 | 104.48 | 103.29 | 103.89 | 700,317 | -0.04(-0.04%) |
Apr 07, 2021 | 105.28 | 105.44 | 103.66 | 103.92 | 655,605 | -1.21(-1.15%) |
Apr 06, 2021 | 105.64 | 106.43 | 104.88 | 105.14 | 841,710 | -0.93(-0.88%) |
Apr 05, 2021 | 105.01 | 106.39 | 104.49 | 106.07 | 760,216 | +1.78(+1.71%) |
Apr 01, 2021 | 103.80 | 104.70 | 102.45 | 104.29 | 708,941 | +1.22(+1.18%) |
Mar 31, 2021 | 103.45 | 103.89 | 102.14 | 103.07 | 866,811 | -0.38(-0.37%) |
Mar 30, 2021 | 104.35 | 104.92 | 102.76 | 103.45 | 740,859 | -1.12(-1.07%) |
Mar 29, 2021 | 105.23 | 105.77 | 103.85 | 104.57 | 1,088,060 | -0.99(-0.94%) |
Mar 26, 2021 | 103.70 | 105.69 | 103.27 | 105.56 | 719,194 | +2.71(+2.63%) |
Mar 25, 2021 | 101.20 | 103.53 | 100.41 | 102.85 | 798,780 | +1.24(+1.22%) |
Mar 24, 2021 | 100.48 | 103.04 | 100.48 | 101.61 | 809,458 | +1.38(+1.38%) |
Mar 23, 2021 | 101.72 | 102.41 | 99.72 | 100.23 | 972,377 | -2.11(-2.07%) |
Mar 22, 2021 | 102.03 | 102.69 | 100.74 | 102.34 | 892,817 | +0.38(+0.37%) |
Mar 19, 2021 | 102.53 | 102.91 | 100.82 | 101.96 | 1,334,384 | -0.20(-0.19%) |
Mar 18, 2021 | 101.41 | 103.88 | 100.90 | 102.16 | 801,450 | +0.68(+0.67%) |
Mar 17, 2021 | 100.45 | 102.22 | 100.14 | 101.48 | 648,143 | +0.63(+0.63%) |
Mar 16, 2021 | 104.06 | 104.13 | 100.66 | 100.85 | 815,347 | -3.33(-3.20%) |
Mar 15, 2021 | 102.06 | 104.33 | 101.62 | 104.18 | 1,190,453 | +2.01(+1.97%) |
Mar 12, 2021 | 100.53 | 102.72 | 100.53 | 102.17 | 1,262,066 | +1.30(+1.29%) |
Mar 11, 2021 | 99.49 | 101.60 | 99.49 | 100.87 | 1,401,172 | +2.19(+2.22%) |
Mar 10, 2021 | 97.98 | 100.14 | 97.37 | 98.68 | 815,886 | +1.42(+1.46%) |
Mar 09, 2021 | 96.34 | 98.22 | 95.70 | 97.26 | 1,310,683 | +1.63(+1.71%) |
Mar 08, 2021 | 95.75 | 98.16 | 95.40 | 95.62 | 952,821 | +0.32(+0.34%) |
Mar 05, 2021 | 94.52 | 95.56 | 91.08 | 95.30 | 1,075,720 | +1.80(+1.93%) |
Mar 04, 2021 | 95.75 | 96.03 | 91.64 | 93.50 | 1,413,905 | -2.56(-2.67%) |
Mar 03, 2021 | 97.66 | 98.24 | 96.02 | 96.06 | 827,728 | -1.85(-1.89%) |
Mar 02, 2021 | 99.15 | 101.00 | 97.68 | 97.91 | 1,269,537 | -1.07(-1.08%) |