Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.26 | 105.39 | 104.44 | 104.69 | 909,567 | +0.17(+0.16%) |
May 27, 2021 | 103.88 | 104.59 | 103.02 | 104.51 | 2,674,530 | +1.00(+0.96%) |
May 26, 2021 | 103.64 | 104.24 | 103.24 | 103.52 | 1,264,205 | -0.64(-0.62%) |
May 25, 2021 | 104.70 | 105.08 | 103.96 | 104.16 | 1,471,440 | -0.73(-0.70%) |
May 24, 2021 | 105.56 | 105.75 | 104.74 | 104.89 | 949,877 | -0.11(-0.10%) |
May 21, 2021 | 105.12 | 105.93 | 104.45 | 104.99 | 1,291,106 | +0.07(+0.06%) |
May 20, 2021 | 103.98 | 105.28 | 103.27 | 104.92 | 1,380,455 | +1.19(+1.15%) |
May 19, 2021 | 104.44 | 104.60 | 102.72 | 103.74 | 1,284,321 | -0.99(-0.94%) |
May 18, 2021 | 105.32 | 105.59 | 104.64 | 104.72 | 1,028,693 | -0.78(-0.74%) |
May 17, 2021 | 106.41 | 106.98 | 105.02 | 105.50 | 1,350,360 | -1.03(-0.96%) |
May 14, 2021 | 106.10 | 106.99 | 105.70 | 106.53 | 950,049 | +0.80(+0.76%) |
May 13, 2021 | 103.78 | 106.14 | 103.42 | 105.72 | 771,100 | +2.31(+2.23%) |
May 12, 2021 | 105.16 | 105.51 | 103.40 | 103.41 | 1,332,689 | -1.97(-1.87%) |
May 11, 2021 | 107.33 | 107.60 | 104.70 | 105.38 | 1,764,893 | -2.06(-1.92%) |
May 10, 2021 | 106.85 | 108.62 | 106.60 | 107.44 | 1,165,763 | +1.12(+1.06%) |
May 07, 2021 | 106.07 | 106.62 | 105.67 | 106.31 | 1,197,822 | +0.11(+0.10%) |
May 06, 2021 | 105.47 | 107.51 | 105.40 | 106.21 | 1,602,591 | +1.35(+1.29%) |
May 05, 2021 | 104.24 | 105.06 | 103.75 | 104.86 | 1,593,723 | +0.63(+0.61%) |
May 04, 2021 | 103.15 | 104.47 | 103.15 | 104.22 | 1,319,150 | +0.68(+0.66%) |
May 03, 2021 | 102.42 | 104.03 | 102.18 | 103.54 | 1,016,178 | +1.62(+1.59%) |
Apr 30, 2021 | 101.79 | 102.14 | 101.42 | 101.92 | 1,100,192 | +0.21(+0.21%) |
Apr 29, 2021 | 100.87 | 101.74 | 100.47 | 101.71 | 784,717 | +1.35(+1.35%) |
Apr 28, 2021 | 101.03 | 101.03 | 100.16 | 100.36 | 663,500 | -0.22(-0.22%) |
Apr 27, 2021 | 100.34 | 100.92 | 99.72 | 100.58 | 986,848 | +0.26(+0.26%) |
Apr 26, 2021 | 101.99 | 101.99 | 100.28 | 100.32 | 1,085,485 | -1.69(-1.65%) |
Apr 23, 2021 | 101.34 | 102.26 | 100.72 | 102.01 | 988,494 | +0.75(+0.74%) |
Apr 22, 2021 | 101.44 | 101.96 | 100.85 | 101.26 | 994,150 | -0.27(-0.26%) |
Apr 21, 2021 | 101.16 | 101.82 | 100.68 | 101.53 | 771,305 | +0.84(+0.84%) |
Apr 20, 2021 | 100.37 | 101.44 | 100.37 | 100.69 | 949,611 | +0.33(+0.32%) |
Apr 19, 2021 | 99.84 | 100.51 | 99.30 | 100.36 | 1,178,965 | +0.34(+0.34%) |
Apr 16, 2021 | 100.41 | 100.85 | 99.86 | 100.03 | 1,166,418 | +0.11(+0.11%) |
Apr 15, 2021 | 99.31 | 100.25 | 99.26 | 99.92 | 843,198 | +0.72(+0.72%) |
Apr 14, 2021 | 99.24 | 99.52 | 98.94 | 99.20 | 810,318 | -0.16(-0.16%) |
Apr 13, 2021 | 98.40 | 99.83 | 98.29 | 99.36 | 1,331,566 | +0.33(+0.33%) |
Apr 12, 2021 | 99.67 | 100.03 | 98.54 | 99.04 | 1,137,532 | -0.25(-0.25%) |
Apr 09, 2021 | 98.25 | 99.37 | 98.12 | 99.29 | 967,739 | +1.15(+1.17%) |
Apr 08, 2021 | 97.94 | 98.25 | 97.64 | 98.14 | 1,020,204 | -0.03(-0.03%) |
Apr 07, 2021 | 98.26 | 98.93 | 97.88 | 98.17 | 1,025,978 | +0.77(+0.79%) |
Apr 06, 2021 | 97.01 | 97.94 | 96.54 | 97.40 | 861,947 | +0.51(+0.52%) |
Apr 05, 2021 | 96.36 | 97.23 | 96.16 | 96.89 | 1,118,364 | +1.28(+1.33%) |
Apr 01, 2021 | 95.65 | 95.84 | 94.66 | 95.61 | 936,868 | +0.35(+0.37%) |
Mar 31, 2021 | 95.48 | 95.84 | 94.94 | 95.26 | 1,349,623 | -0.63(-0.65%) |
Mar 30, 2021 | 96.31 | 96.83 | 95.72 | 95.89 | 693,899 | -0.66(-0.68%) |
Mar 29, 2021 | 96.22 | 97.38 | 96.03 | 96.55 | 994,617 | -0.16(-0.17%) |
Mar 26, 2021 | 94.93 | 96.81 | 94.71 | 96.71 | 1,310,152 | +2.10(+2.22%) |
Mar 25, 2021 | 94.07 | 94.88 | 93.20 | 94.61 | 1,096,371 | +0.83(+0.89%) |
Mar 24, 2021 | 92.37 | 94.15 | 92.37 | 93.78 | 1,506,557 | +1.34(+1.45%) |
Mar 23, 2021 | 91.62 | 92.83 | 91.45 | 92.44 | 1,427,799 | +0.15(+0.17%) |
Mar 22, 2021 | 91.65 | 92.33 | 90.79 | 92.29 | 2,134,217 | +0.62(+0.68%) |
Mar 19, 2021 | 92.58 | 92.89 | 91.31 | 91.67 | 2,410,725 | -0.68(-0.73%) |
Mar 18, 2021 | 90.22 | 92.71 | 89.92 | 92.35 | 1,646,197 | +2.38(+2.64%) |
Mar 17, 2021 | 92.46 | 92.46 | 89.81 | 89.97 | 1,008,744 | -2.26(-2.45%) |
Mar 16, 2021 | 92.21 | 92.77 | 91.46 | 92.23 | 798,395 | +0.03(+0.03%) |
Mar 15, 2021 | 91.83 | 92.29 | 91.01 | 92.20 | 1,019,544 | +0.37(+0.41%) |
Mar 12, 2021 | 91.31 | 92.25 | 90.97 | 91.83 | 1,090,100 | +0.94(+1.03%) |
Mar 11, 2021 | 91.00 | 91.31 | 90.59 | 90.89 | 1,352,954 | -0.62(-0.68%) |
Mar 10, 2021 | 90.39 | 91.96 | 90.07 | 91.52 | 1,354,643 | +1.16(+1.29%) |
Mar 09, 2021 | 91.30 | 91.96 | 90.33 | 90.35 | 1,575,229 | -0.96(-1.06%) |
Mar 08, 2021 | 90.69 | 92.84 | 90.29 | 91.31 | 1,639,630 | +1.14(+1.26%) |
Mar 05, 2021 | 87.74 | 90.42 | 87.69 | 90.18 | 1,842,529 | +2.92(+3.35%) |
Mar 04, 2021 | 87.22 | 89.13 | 86.91 | 87.26 | 2,451,231 | +0.03(+0.03%) |
Mar 03, 2021 | 87.27 | 87.72 | 86.58 | 87.23 | 1,461,555 | -0.24(-0.27%) |
Mar 02, 2021 | 86.52 | 87.77 | 86.26 | 87.47 | 1,560,494 | +0.82(+0.95%) |