Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.34 | 109.74 | 106.13 | 106.55 | 284,149 | -0.85(-0.79%) |
May 27, 2021 | 106.01 | 107.87 | 102.09 | 107.40 | 249,955 | +2.22(+2.11%) |
May 26, 2021 | 101.69 | 106.36 | 100.11 | 105.18 | 287,308 | +3.63(+3.57%) |
May 25, 2021 | 101.65 | 104.25 | 97.59 | 101.55 | 243,932 | +1.39(+1.39%) |
May 24, 2021 | 98.21 | 102.09 | 97.10 | 100.16 | 305,552 | +3.21(+3.31%) |
May 21, 2021 | 98.71 | 99.40 | 95.78 | 96.95 | 238,604 | -0.80(-0.82%) |
May 20, 2021 | 96.25 | 99.38 | 95.26 | 97.75 | 390,874 | +2.08(+2.17%) |
May 19, 2021 | 91.88 | 96.67 | 91.31 | 95.67 | 368,026 | +1.59(+1.69%) |
May 18, 2021 | 91.51 | 96.40 | 90.24 | 94.08 | 401,387 | +3.35(+3.69%) |
May 17, 2021 | 91.81 | 91.81 | 87.79 | 90.73 | 375,518 | -1.61(-1.74%) |
May 14, 2021 | 89.82 | 93.56 | 87.83 | 92.34 | 606,376 | +3.98(+4.50%) |
May 13, 2021 | 90.03 | 94.04 | 85.63 | 88.36 | 507,513 | -0.89(-1.00%) |
May 12, 2021 | 92.73 | 95.31 | 88.18 | 89.25 | 448,078 | -5.66(-5.96%) |
May 11, 2021 | 91.93 | 95.37 | 88.95 | 94.91 | 583,520 | +0.63(+0.67%) |
May 10, 2021 | 98.25 | 98.62 | 94.05 | 94.28 | 399,192 | -6.41(-6.37%) |
May 07, 2021 | 103.06 | 105.83 | 98.88 | 100.69 | 769,733 | -0.58(-0.57%) |
May 06, 2021 | 104.02 | 104.99 | 96.33 | 101.27 | 1,221,042 | -5.07(-4.77%) |
May 05, 2021 | 124.43 | 126.91 | 103.43 | 106.34 | 2,172,876 | -21.72(-16.96%) |
May 04, 2021 | 132.19 | 133.73 | 126.29 | 128.06 | 360,863 | -5.80(-4.33%) |
May 03, 2021 | 137.99 | 138.11 | 132.65 | 133.86 | 350,315 | -3.67(-2.67%) |
Apr 30, 2021 | 136.66 | 142.36 | 135.66 | 137.53 | 333,300 | -1.53(-1.10%) |
Apr 29, 2021 | 143.60 | 145.00 | 137.50 | 139.06 | 495,894 | -2.92(-2.06%) |
Apr 28, 2021 | 138.89 | 142.75 | 138.11 | 141.98 | 241,713 | +1.99(+1.42%) |
Apr 27, 2021 | 134.05 | 141.80 | 132.86 | 139.99 | 315,347 | +4.96(+3.67%) |
Apr 26, 2021 | 130.83 | 136.00 | 130.49 | 135.03 | 198,331 | +5.18(+3.99%) |
Apr 23, 2021 | 125.29 | 131.88 | 124.50 | 129.85 | 206,100 | +5.31(+4.26%) |
Apr 22, 2021 | 120.95 | 125.51 | 120.44 | 124.54 | 346,410 | +4.88(+4.08%) |
Apr 21, 2021 | 117.77 | 121.23 | 116.49 | 119.66 | 411,082 | +1.65(+1.40%) |
Apr 20, 2021 | 120.23 | 123.00 | 115.25 | 118.01 | 271,595 | -3.36(-2.77%) |
Apr 19, 2021 | 122.28 | 124.98 | 119.63 | 121.37 | 323,278 | -2.66(-2.14%) |
Apr 16, 2021 | 121.71 | 126.12 | 120.01 | 124.03 | 382,200 | +2.98(+2.46%) |
Apr 15, 2021 | 123.43 | 125.46 | 117.01 | 121.05 | 409,638 | +0.87(+0.72%) |
Apr 14, 2021 | 109.20 | 120.65 | 107.69 | 120.18 | 976,582 | +14.68(+13.91%) |
Apr 13, 2021 | 114.52 | 116.61 | 101.94 | 105.50 | 1,144,094 | -6.80(-6.06%) |
Apr 12, 2021 | 109.95 | 112.42 | 107.77 | 112.30 | 301,989 | +1.40(+1.26%) |
Apr 09, 2021 | 110.39 | 112.15 | 109.40 | 110.90 | 290,100 | -0.99(-0.88%) |
Apr 08, 2021 | 112.09 | 112.75 | 108.84 | 111.89 | 496,259 | +1.96(+1.78%) |
Apr 07, 2021 | 113.24 | 117.64 | 108.75 | 109.93 | 336,973 | -4.44(-3.88%) |
Apr 06, 2021 | 111.01 | 117.69 | 110.69 | 114.37 | 265,647 | +3.04(+2.73%) |
Apr 05, 2021 | 121.95 | 121.95 | 110.81 | 111.33 | 347,130 | -7.91(-6.63%) |
Apr 01, 2021 | 113.51 | 119.46 | 112.19 | 119.24 | 360,100 | +9.54(+8.70%) |
Mar 31, 2021 | 111.18 | 113.88 | 108.27 | 109.70 | 466,470 | -0.12(-0.11%) |
Mar 30, 2021 | 107.79 | 110.67 | 105.34 | 109.82 | 539,572 | +0.40(+0.37%) |
Mar 29, 2021 | 114.00 | 115.74 | 108.26 | 109.42 | 323,211 | -4.56(-4.00%) |
Mar 26, 2021 | 117.30 | 119.70 | 110.09 | 113.98 | 261,100 | -3.33(-2.84%) |
Mar 25, 2021 | 112.49 | 117.84 | 111.17 | 117.31 | 303,175 | +1.72(+1.49%) |
Mar 24, 2021 | 124.24 | 125.78 | 115.10 | 115.59 | 487,349 | -8.04(-6.50%) |
Mar 23, 2021 | 126.36 | 130.31 | 122.66 | 123.63 | 434,620 | -4.55(-3.55%) |
Mar 22, 2021 | 128.65 | 130.21 | 126.12 | 128.18 | 375,408 | +0.32(+0.25%) |
Mar 19, 2021 | 122.51 | 130.16 | 121.05 | 127.86 | 630,800 | +4.40(+3.56%) |
Mar 18, 2021 | 128.50 | 129.01 | 122.66 | 123.46 | 428,195 | -7.19(-5.50%) |
Mar 17, 2021 | 125.68 | 132.98 | 122.74 | 130.65 | 507,375 | +3.28(+2.58%) |
Mar 16, 2021 | 132.93 | 133.55 | 124.50 | 127.37 | 420,869 | -4.74(-3.59%) |
Mar 15, 2021 | 131.27 | 135.18 | 129.59 | 132.11 | 287,865 | +0.14(+0.11%) |
Mar 12, 2021 | 130.40 | 132.80 | 128.28 | 131.97 | 379,900 | -0.42(-0.32%) |
Mar 11, 2021 | 131.35 | 134.36 | 128.99 | 132.39 | 722,894 | +5.02(+3.94%) |
Mar 10, 2021 | 129.03 | 132.68 | 124.88 | 127.37 | 390,733 | -1.61(-1.25%) |
Mar 09, 2021 | 125.94 | 130.50 | 125.94 | 128.98 | 576,975 | +8.14(+6.74%) |
Mar 08, 2021 | 127.87 | 129.55 | 118.90 | 120.84 | 516,370 | -7.22(-5.64%) |
Mar 05, 2021 | 130.83 | 130.83 | 118.37 | 128.06 | 1,330,700 | +2.04(+1.62%) |
Mar 04, 2021 | 122.55 | 131.25 | 121.97 | 126.02 | 1,352,807 | +1.01(+0.81%) |
Mar 03, 2021 | 131.58 | 131.75 | 124.94 | 125.01 | 3,050,548 | -8.99(-6.71%) |
Mar 02, 2021 | 140.73 | 142.23 | 132.00 | 134.00 | 777,679 | -7.28(-5.15%) |