Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.30 | 107.36 | 106.57 | 107.07 | 101,504 | -0.28(-0.26%) |
May 27, 2021 | 105.66 | 107.42 | 105.66 | 107.36 | 352,759 | +2.87(+2.75%) |
May 26, 2021 | 103.89 | 104.53 | 103.89 | 104.48 | 113,334 | +0.52(+0.50%) |
May 25, 2021 | 104.03 | 105.05 | 103.85 | 103.97 | 126,347 | -0.11(-0.10%) |
May 24, 2021 | 103.33 | 104.39 | 103.24 | 104.07 | 86,536 | +1.10(+1.07%) |
May 21, 2021 | 103.09 | 103.97 | 102.67 | 102.98 | 92,661 | +0.86(+0.85%) |
May 20, 2021 | 101.19 | 102.35 | 101.06 | 102.11 | 89,930 | +1.01(+1.00%) |
May 19, 2021 | 100.33 | 101.12 | 99.46 | 101.10 | 480,689 | -0.49(-0.48%) |
May 18, 2021 | 102.51 | 103.09 | 101.59 | 101.59 | 169,161 | -1.31(-1.27%) |
May 17, 2021 | 102.42 | 102.91 | 101.70 | 102.90 | 169,491 | +0.03(+0.03%) |
May 14, 2021 | 101.63 | 103.07 | 101.18 | 102.87 | 152,150 | +2.06(+2.04%) |
May 13, 2021 | 99.48 | 101.50 | 99.48 | 100.81 | 197,944 | +1.56(+1.57%) |
May 12, 2021 | 101.45 | 102.46 | 99.30 | 99.25 | 289,330 | -3.03(-2.96%) |
May 11, 2021 | 101.74 | 102.89 | 100.90 | 102.28 | 229,735 | -1.16(-1.13%) |
May 10, 2021 | 105.18 | 105.48 | 103.41 | 103.44 | 204,345 | -1.03(-0.98%) |
May 07, 2021 | 102.59 | 104.69 | 102.50 | 104.47 | 176,749 | +1.59(+1.55%) |
May 06, 2021 | 102.20 | 102.92 | 101.70 | 102.88 | 287,107 | +0.71(+0.69%) |
May 05, 2021 | 102.76 | 102.98 | 101.77 | 102.17 | 134,638 | -1.03(-1.00%) |
May 04, 2021 | 103.36 | 103.91 | 101.77 | 103.20 | 105,454 | -0.62(-0.60%) |
May 03, 2021 | 103.57 | 104.22 | 103.18 | 103.82 | 91,519 | +0.50(+0.48%) |
Apr 30, 2021 | 102.85 | 103.78 | 102.75 | 103.33 | 60,571 | -0.24(-0.23%) |
Apr 29, 2021 | 103.32 | 103.87 | 102.81 | 103.57 | 150,516 | +0.69(+0.67%) |
Apr 28, 2021 | 103.01 | 103.10 | 102.36 | 102.88 | 175,176 | -0.48(-0.47%) |
Apr 27, 2021 | 103.06 | 103.74 | 102.59 | 103.36 | 144,154 | +0.47(+0.46%) |
Apr 26, 2021 | 102.63 | 103.49 | 102.63 | 102.89 | 92,546 | +0.50(+0.48%) |
Apr 23, 2021 | 101.06 | 102.45 | 100.82 | 102.39 | 119,701 | +1.25(+1.24%) |
Apr 22, 2021 | 101.43 | 102.65 | 100.93 | 101.14 | 97,045 | -0.36(-0.35%) |
Apr 21, 2021 | 100.00 | 101.57 | 99.45 | 101.50 | 218,746 | +1.34(+1.34%) |
Apr 20, 2021 | 101.77 | 101.77 | 99.33 | 100.16 | 153,389 | -2.02(-1.98%) |
Apr 19, 2021 | 102.57 | 102.57 | 101.64 | 102.18 | 145,242 | -0.70(-0.68%) |
Apr 16, 2021 | 103.08 | 103.43 | 102.13 | 102.88 | 130,002 | +0.07(+0.07%) |
Apr 15, 2021 | 103.25 | 103.38 | 102.29 | 102.81 | 99,008 | -0.18(-0.18%) |
Apr 14, 2021 | 102.48 | 103.95 | 102.48 | 103.00 | 206,408 | +0.38(+0.37%) |
Apr 13, 2021 | 102.38 | 102.95 | 101.54 | 102.62 | 140,539 | -0.34(-0.33%) |
Apr 12, 2021 | 102.70 | 102.96 | 101.93 | 102.96 | 213,446 | +0.26(+0.26%) |
Apr 09, 2021 | 102.33 | 102.78 | 101.98 | 102.70 | 146,793 | -0.01(-0.01%) |
Apr 08, 2021 | 101.94 | 102.73 | 101.25 | 102.70 | 95,000 | +0.79(+0.77%) |
Apr 07, 2021 | 102.24 | 102.70 | 101.43 | 101.92 | 97,452 | -0.48(-0.47%) |
Apr 06, 2021 | 102.81 | 102.96 | 102.33 | 102.40 | 81,638 | -0.54(-0.53%) |
Apr 05, 2021 | 102.08 | 103.13 | 102.08 | 102.95 | 142,177 | +1.56(+1.54%) |
Apr 01, 2021 | 101.08 | 101.69 | 101.00 | 101.39 | 161,524 | +0.32(+0.32%) |
Mar 31, 2021 | 101.38 | 101.72 | 100.80 | 101.06 | 126,472 | +0.26(+0.26%) |
Mar 30, 2021 | 100.06 | 101.08 | 99.79 | 100.80 | 132,140 | +0.64(+0.64%) |
Mar 29, 2021 | 100.37 | 101.32 | 99.82 | 100.16 | 157,855 | +0.52(+0.53%) |
Mar 26, 2021 | 99.98 | 100.08 | 98.21 | 99.64 | 122,070 | +0.35(+0.35%) |
Mar 25, 2021 | 96.52 | 99.46 | 95.34 | 99.29 | 172,727 | +2.28(+2.35%) |
Mar 24, 2021 | 97.92 | 99.89 | 97.01 | 97.01 | 245,493 | -0.12(-0.12%) |
Mar 23, 2021 | 99.38 | 99.78 | 96.89 | 97.13 | 227,912 | -2.66(-2.67%) |
Mar 22, 2021 | 100.63 | 100.81 | 99.43 | 99.79 | 338,388 | -0.82(-0.82%) |
Mar 19, 2021 | 100.78 | 101.14 | 98.76 | 100.61 | 169,990 | -0.16(-0.16%) |
Mar 18, 2021 | 102.22 | 103.18 | 100.51 | 100.78 | 206,562 | -1.62(-1.58%) |
Mar 17, 2021 | 100.59 | 102.45 | 100.38 | 102.39 | 240,609 | +1.87(+1.86%) |
Mar 16, 2021 | 102.41 | 102.41 | 100.34 | 100.53 | 196,349 | -2.11(-2.05%) |
Mar 15, 2021 | 102.74 | 103.83 | 101.66 | 102.63 | 654,066 | +0.48(+0.47%) |
Mar 12, 2021 | 99.44 | 102.27 | 99.44 | 102.15 | 380,903 | +2.76(+2.77%) |
Mar 11, 2021 | 98.71 | 100.38 | 98.13 | 99.39 | 271,091 | +1.39(+1.42%) |
Mar 10, 2021 | 95.86 | 98.61 | 95.86 | 98.00 | 244,161 | +2.61(+2.74%) |
Mar 09, 2021 | 95.93 | 96.77 | 95.01 | 95.39 | 171,699 | +0.16(+0.17%) |
Mar 08, 2021 | 95.68 | 96.98 | 95.22 | 95.22 | 210,585 | +0.34(+0.36%) |
Mar 05, 2021 | 94.95 | 95.17 | 91.09 | 94.88 | 217,836 | +1.09(+1.17%) |
Mar 04, 2021 | 96.01 | 96.88 | 91.97 | 93.79 | 370,571 | -1.80(-1.88%) |
Mar 03, 2021 | 95.28 | 97.43 | 95.28 | 95.59 | 193,831 | +0.31(+0.32%) |
Mar 02, 2021 | 95.53 | 96.09 | 95.09 | 95.28 | 137,018 | -0.34(-0.35%) |