Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.13 | 106.13 | 104.66 | 105.32 | 2,449,451 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.28 | 105.13 | 105.32 | 2,930,812 | -0.53(-0.50%) |
May 26, 2021 | 106.49 | 106.76 | 105.65 | 105.85 | 508,907 | -0.52(-0.49%) |
May 25, 2021 | 107.63 | 107.88 | 106.09 | 106.37 | 807,011 | -1.11(-1.03%) |
May 24, 2021 | 107.25 | 107.91 | 106.30 | 107.48 | 708,872 | +0.97(+0.91%) |
May 21, 2021 | 106.81 | 107.82 | 105.38 | 106.51 | 983,318 | -0.05(-0.05%) |
May 20, 2021 | 105.06 | 106.90 | 104.73 | 106.56 | 799,176 | +2.04(+1.95%) |
May 19, 2021 | 104.26 | 104.68 | 103.01 | 104.52 | 690,301 | -0.57(-0.54%) |
May 18, 2021 | 106.41 | 107.01 | 104.98 | 105.09 | 1,444,080 | -1.16(-1.09%) |
May 17, 2021 | 105.61 | 106.50 | 105.28 | 106.25 | 1,004,413 | -0.01(-0.01%) |
May 14, 2021 | 104.46 | 106.35 | 104.12 | 106.26 | 1,022,670 | +2.45(+2.36%) |
May 13, 2021 | 101.78 | 104.31 | 101.78 | 103.81 | 1,169,514 | +2.60(+2.56%) |
May 12, 2021 | 103.09 | 103.18 | 101.06 | 101.22 | 777,875 | -1.88(-1.82%) |
May 11, 2021 | 103.40 | 104.18 | 102.42 | 103.09 | 827,068 | -1.66(-1.59%) |
May 10, 2021 | 104.35 | 106.03 | 104.27 | 104.76 | 1,590,389 | +0.31(+0.29%) |
May 07, 2021 | 103.99 | 104.88 | 103.50 | 104.45 | 913,089 | +1.12(+1.08%) |
May 06, 2021 | 105.15 | 105.42 | 102.60 | 103.33 | 710,917 | -1.50(-1.44%) |
May 05, 2021 | 104.89 | 105.64 | 103.52 | 104.84 | 979,887 | +0.18(+0.17%) |
May 04, 2021 | 103.97 | 104.91 | 103.54 | 104.66 | 1,394,828 | +0.41(+0.40%) |
May 03, 2021 | 103.62 | 104.49 | 102.70 | 104.25 | 1,681,701 | +1.39(+1.35%) |
Apr 30, 2021 | 102.21 | 103.34 | 101.58 | 102.86 | 1,387,157 | -0.01(-0.01%) |
Apr 29, 2021 | 103.36 | 103.90 | 102.73 | 102.87 | 1,336,453 | +0.56(+0.55%) |
Apr 28, 2021 | 103.33 | 103.97 | 101.81 | 102.31 | 1,543,902 | -0.94(-0.91%) |
Apr 27, 2021 | 104.28 | 108.59 | 102.91 | 103.25 | 2,980,548 | +4.35(+4.39%) |
Apr 26, 2021 | 101.27 | 101.67 | 98.80 | 98.91 | 2,872,044 | -2.66(-2.61%) |
Apr 23, 2021 | 100.14 | 102.39 | 99.49 | 101.56 | 1,700,543 | +1.33(+1.32%) |
Apr 22, 2021 | 98.04 | 102.50 | 97.36 | 100.23 | 4,124,879 | +3.97(+4.13%) |
Apr 21, 2021 | 95.01 | 96.70 | 94.70 | 96.26 | 1,692,183 | +1.29(+1.36%) |
Apr 20, 2021 | 94.93 | 96.19 | 94.66 | 94.97 | 836,921 | -0.29(-0.30%) |
Apr 19, 2021 | 94.28 | 95.33 | 94.24 | 95.26 | 774,764 | +0.50(+0.53%) |
Apr 16, 2021 | 94.20 | 95.20 | 94.20 | 94.76 | 1,164,878 | +0.86(+0.91%) |
Apr 15, 2021 | 94.27 | 94.75 | 93.74 | 93.90 | 1,381,090 | +0.30(+0.33%) |
Apr 14, 2021 | 94.70 | 95.24 | 93.38 | 93.59 | 786,422 | -1.12(-1.18%) |
Apr 13, 2021 | 94.95 | 96.00 | 94.34 | 94.72 | 867,041 | -0.55(-0.58%) |
Apr 12, 2021 | 94.06 | 95.56 | 93.90 | 95.27 | 745,147 | +1.00(+1.06%) |
Apr 09, 2021 | 93.95 | 94.33 | 93.07 | 94.26 | 941,684 | +0.00(+0.00%) |
Apr 08, 2021 | 93.08 | 94.75 | 92.53 | 94.26 | 1,779,792 | +2.01(+2.17%) |
Apr 07, 2021 | 93.22 | 93.59 | 91.50 | 92.26 | 842,653 | -1.08(-1.16%) |
Apr 06, 2021 | 92.22 | 94.46 | 92.22 | 93.34 | 1,850,020 | +0.46(+0.50%) |
Apr 05, 2021 | 90.97 | 93.49 | 90.58 | 92.88 | 1,693,614 | +2.14(+2.36%) |
Apr 01, 2021 | 88.91 | 90.83 | 87.81 | 90.73 | 1,026,081 | +2.22(+2.51%) |
Mar 31, 2021 | 88.13 | 89.49 | 87.70 | 88.51 | 933,120 | +0.32(+0.37%) |
Mar 30, 2021 | 88.59 | 89.33 | 87.74 | 88.19 | 662,054 | -0.97(-1.09%) |
Mar 29, 2021 | 90.46 | 90.48 | 88.81 | 89.16 | 1,156,147 | -1.90(-2.08%) |
Mar 26, 2021 | 88.51 | 91.13 | 88.38 | 91.06 | 1,211,144 | +2.88(+3.27%) |
Mar 25, 2021 | 86.86 | 88.51 | 85.74 | 88.18 | 1,086,574 | +1.29(+1.48%) |
Mar 24, 2021 | 87.17 | 87.72 | 86.37 | 86.89 | 1,236,695 | -0.40(-0.46%) |
Mar 23, 2021 | 87.05 | 88.82 | 86.37 | 87.29 | 1,173,260 | -0.07(-0.08%) |
Mar 22, 2021 | 86.03 | 88.15 | 85.73 | 87.36 | 1,750,605 | +1.28(+1.49%) |
Mar 19, 2021 | 85.83 | 86.68 | 84.89 | 86.08 | 1,515,480 | +0.17(+0.19%) |
Mar 18, 2021 | 85.28 | 87.07 | 84.03 | 85.91 | 1,848,562 | +0.13(+0.15%) |
Mar 17, 2021 | 87.08 | 87.08 | 84.56 | 85.79 | 967,407 | -1.25(-1.43%) |
Mar 16, 2021 | 87.77 | 88.28 | 86.53 | 87.04 | 926,229 | -0.35(-0.41%) |
Mar 15, 2021 | 86.52 | 87.83 | 86.34 | 87.39 | 1,384,946 | +0.79(+0.91%) |
Mar 12, 2021 | 86.08 | 87.41 | 85.66 | 86.60 | 1,532,258 | +0.16(+0.18%) |
Mar 11, 2021 | 86.69 | 86.83 | 85.34 | 86.45 | 1,614,240 | +0.08(+0.09%) |
Mar 10, 2021 | 88.68 | 88.95 | 86.37 | 86.37 | 1,488,091 | -0.95(-1.09%) |
Mar 09, 2021 | 87.42 | 88.38 | 86.84 | 87.32 | 1,036,172 | +0.87(+1.01%) |
Mar 08, 2021 | 86.49 | 87.87 | 86.00 | 86.44 | 1,216,084 | +0.20(+0.23%) |
Mar 05, 2021 | 84.35 | 86.55 | 81.67 | 86.24 | 2,059,799 | +2.78(+3.33%) |
Mar 04, 2021 | 85.76 | 86.50 | 83.09 | 83.46 | 2,777,136 | -2.06(-2.41%) |
Mar 03, 2021 | 86.20 | 87.22 | 85.08 | 85.53 | 2,252,369 | -0.85(-0.99%) |
Mar 02, 2021 | 84.93 | 87.14 | 84.07 | 86.38 | 2,406,553 | +2.09(+2.48%) |