Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.53 | 106.18 | 103.99 | 105.83 | 173,559 | +2.09(+2.01%) |
May 27, 2021 | 104.30 | 104.33 | 102.66 | 103.74 | 258,531 | +0.14(+0.14%) |
May 26, 2021 | 104.27 | 104.88 | 103.30 | 103.60 | 225,499 | -0.62(-0.59%) |
May 25, 2021 | 105.46 | 105.98 | 104.12 | 104.22 | 230,939 | -1.21(-1.15%) |
May 24, 2021 | 105.71 | 106.48 | 105.17 | 105.43 | 138,138 | +0.37(+0.35%) |
May 21, 2021 | 104.74 | 105.11 | 103.77 | 105.06 | 123,969 | +1.37(+1.32%) |
May 20, 2021 | 103.10 | 104.07 | 102.35 | 103.69 | 112,959 | +0.58(+0.56%) |
May 19, 2021 | 102.74 | 104.07 | 102.00 | 103.11 | 132,626 | -1.70(-1.62%) |
May 18, 2021 | 104.67 | 105.50 | 103.78 | 104.81 | 193,310 | +1.15(+1.11%) |
May 17, 2021 | 103.77 | 104.03 | 101.54 | 103.66 | 165,688 | -1.05(-1.00%) |
May 14, 2021 | 101.42 | 104.90 | 101.33 | 104.71 | 220,517 | +4.03(+4.00%) |
May 13, 2021 | 98.71 | 101.61 | 98.71 | 100.68 | 217,797 | +2.50(+2.55%) |
May 12, 2021 | 103.95 | 104.05 | 97.91 | 98.18 | 380,297 | -5.72(-5.51%) |
May 11, 2021 | 107.49 | 107.49 | 103.45 | 103.90 | 266,165 | -5.88(-5.36%) |
May 10, 2021 | 110.86 | 113.20 | 109.56 | 109.78 | 237,525 | -0.95(-0.86%) |
May 07, 2021 | 108.87 | 111.19 | 108.52 | 110.73 | 177,050 | +1.88(+1.73%) |
May 06, 2021 | 106.82 | 108.86 | 106.82 | 108.85 | 231,264 | +1.72(+1.61%) |
May 05, 2021 | 109.06 | 109.27 | 106.95 | 107.13 | 149,192 | -1.61(-1.48%) |
May 04, 2021 | 107.91 | 109.47 | 106.19 | 108.74 | 171,801 | +0.60(+0.55%) |
May 03, 2021 | 108.67 | 109.82 | 107.02 | 108.14 | 228,615 | +0.20(+0.19%) |
Apr 30, 2021 | 106.79 | 108.48 | 106.52 | 107.94 | 150,300 | +0.36(+0.33%) |
Apr 29, 2021 | 108.54 | 109.59 | 106.72 | 107.58 | 133,817 | +0.14(+0.13%) |
Apr 28, 2021 | 106.14 | 108.11 | 106.14 | 107.44 | 140,086 | +0.92(+0.86%) |
Apr 27, 2021 | 106.30 | 107.61 | 105.54 | 106.52 | 128,554 | +0.34(+0.32%) |
Apr 26, 2021 | 106.53 | 106.75 | 105.68 | 106.18 | 137,610 | +0.25(+0.24%) |
Apr 23, 2021 | 105.00 | 106.45 | 103.99 | 105.93 | 142,000 | +1.07(+1.02%) |
Apr 22, 2021 | 104.72 | 105.49 | 103.73 | 104.86 | 180,895 | +0.42(+0.40%) |
Apr 21, 2021 | 103.07 | 104.72 | 101.98 | 104.44 | 166,873 | +0.85(+0.82%) |
Apr 20, 2021 | 105.90 | 105.95 | 103.31 | 103.59 | 226,134 | -2.57(-2.42%) |
Apr 19, 2021 | 107.00 | 107.00 | 105.55 | 106.16 | 190,964 | -1.17(-1.09%) |
Apr 16, 2021 | 106.99 | 107.78 | 106.54 | 107.33 | 196,000 | +0.79(+0.74%) |
Apr 15, 2021 | 102.69 | 106.92 | 102.69 | 106.54 | 327,598 | +4.10(+4.00%) |
Apr 14, 2021 | 100.19 | 102.94 | 99.90 | 102.44 | 329,712 | +2.53(+2.53%) |
Apr 13, 2021 | 99.94 | 99.94 | 97.79 | 99.91 | 210,928 | -0.06(-0.06%) |
Apr 12, 2021 | 99.88 | 100.55 | 98.60 | 99.97 | 213,591 | +0.03(+0.03%) |
Apr 09, 2021 | 99.15 | 100.11 | 99.06 | 99.94 | 224,100 | +0.34(+0.34%) |
Apr 08, 2021 | 100.00 | 100.47 | 98.70 | 99.60 | 224,043 | -0.09(-0.09%) |
Apr 07, 2021 | 100.13 | 100.95 | 99.19 | 99.69 | 244,533 | +0.43(+0.43%) |
Apr 06, 2021 | 98.21 | 100.92 | 98.19 | 99.26 | 273,878 | +1.06(+1.08%) |
Apr 05, 2021 | 97.68 | 98.34 | 95.65 | 98.20 | 220,350 | +0.87(+0.89%) |
Apr 01, 2021 | 95.98 | 99.33 | 95.40 | 97.33 | 287,600 | +2.20(+2.31%) |
Mar 31, 2021 | 95.11 | 96.37 | 94.10 | 95.13 | 207,973 | +0.00(+0.00%) |
Mar 30, 2021 | 92.40 | 95.70 | 92.23 | 95.13 | 207,627 | +2.26(+2.43%) |
Mar 29, 2021 | 94.16 | 95.81 | 92.59 | 92.87 | 179,610 | -1.78(-1.88%) |
Mar 26, 2021 | 94.10 | 94.81 | 93.02 | 94.65 | 162,600 | +1.40(+1.50%) |
Mar 25, 2021 | 91.30 | 93.80 | 90.36 | 93.25 | 191,039 | +0.78(+0.84%) |
Mar 24, 2021 | 94.33 | 96.41 | 92.29 | 92.47 | 150,212 | -1.58(-1.68%) |
Mar 23, 2021 | 97.24 | 98.09 | 93.48 | 94.05 | 237,575 | -3.49(-3.58%) |
Mar 22, 2021 | 99.09 | 99.09 | 97.25 | 97.54 | 301,589 | -0.76(-0.77%) |
Mar 19, 2021 | 96.68 | 98.90 | 94.39 | 98.30 | 335,000 | +1.16(+1.19%) |
Mar 18, 2021 | 98.93 | 100.69 | 96.64 | 97.14 | 228,189 | -2.90(-2.90%) |
Mar 17, 2021 | 97.85 | 100.50 | 97.11 | 100.04 | 248,217 | +1.71(+1.74%) |
Mar 16, 2021 | 99.75 | 99.89 | 97.69 | 98.33 | 167,632 | -0.92(-0.93%) |
Mar 15, 2021 | 97.40 | 99.97 | 95.88 | 99.25 | 141,855 | +1.69(+1.73%) |
Mar 12, 2021 | 97.33 | 98.29 | 96.77 | 97.56 | 115,400 | +0.18(+0.18%) |
Mar 11, 2021 | 97.09 | 98.43 | 96.00 | 97.38 | 152,561 | +0.89(+0.92%) |
Mar 10, 2021 | 95.66 | 97.53 | 95.22 | 96.49 | 151,620 | +1.35(+1.42%) |
Mar 09, 2021 | 96.19 | 97.33 | 94.77 | 95.14 | 255,311 | -0.67(-0.70%) |
Mar 08, 2021 | 92.48 | 96.53 | 91.81 | 95.81 | 231,531 | +3.52(+3.81%) |
Mar 05, 2021 | 92.79 | 92.79 | 87.50 | 92.29 | 418,100 | +0.65(+0.71%) |
Mar 04, 2021 | 93.76 | 93.89 | 89.39 | 91.64 | 440,043 | -2.01(-2.15%) |
Mar 03, 2021 | 94.50 | 95.24 | 92.71 | 93.65 | 348,346 | -0.84(-0.89%) |
Mar 02, 2021 | 96.78 | 96.82 | 94.18 | 94.49 | 276,890 | -1.99(-2.06%) |