Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.56 | 104.56 | 102.62 | 103.09 | 207,978 | -1.04(-1.00%) |
May 27, 2021 | 103.56 | 104.68 | 103.03 | 104.13 | 250,785 | +2.09(+2.05%) |
May 26, 2021 | 102.29 | 102.97 | 101.41 | 102.04 | 180,292 | +0.09(+0.09%) |
May 25, 2021 | 103.16 | 103.57 | 101.94 | 101.95 | 177,385 | -0.93(-0.90%) |
May 24, 2021 | 101.75 | 103.23 | 101.44 | 102.88 | 89,591 | +1.54(+1.52%) |
May 21, 2021 | 102.32 | 102.95 | 100.91 | 101.34 | 117,168 | +0.42(+0.42%) |
May 20, 2021 | 100.47 | 101.26 | 99.47 | 100.92 | 109,655 | +0.25(+0.25%) |
May 19, 2021 | 99.04 | 100.71 | 97.40 | 100.67 | 134,787 | -0.39(-0.39%) |
May 18, 2021 | 103.30 | 103.50 | 100.99 | 101.06 | 190,306 | -2.22(-2.15%) |
May 17, 2021 | 101.62 | 103.41 | 101.00 | 103.28 | 193,938 | +0.48(+0.47%) |
May 14, 2021 | 101.96 | 102.93 | 100.87 | 102.80 | 266,509 | +1.95(+1.93%) |
May 13, 2021 | 100.18 | 102.00 | 99.27 | 100.85 | 375,332 | +1.16(+1.16%) |
May 12, 2021 | 101.35 | 102.20 | 99.31 | 99.69 | 259,646 | -2.50(-2.45%) |
May 11, 2021 | 102.86 | 104.66 | 101.59 | 102.19 | 139,899 | -2.95(-2.81%) |
May 10, 2021 | 106.88 | 107.26 | 105.04 | 105.14 | 207,756 | -1.90(-1.78%) |
May 07, 2021 | 103.87 | 107.34 | 103.87 | 107.04 | 272,581 | +2.70(+2.59%) |
May 06, 2021 | 103.95 | 104.34 | 102.12 | 104.34 | 128,681 | +0.69(+0.67%) |
May 05, 2021 | 103.09 | 104.20 | 100.91 | 103.65 | 202,075 | +0.47(+0.46%) |
May 04, 2021 | 104.11 | 104.33 | 102.93 | 103.18 | 187,989 | -1.41(-1.35%) |
May 03, 2021 | 105.95 | 106.48 | 104.35 | 104.59 | 201,564 | -0.59(-0.56%) |
Apr 30, 2021 | 103.97 | 105.68 | 103.47 | 105.18 | 229,500 | +0.50(+0.48%) |
Apr 29, 2021 | 108.34 | 110.52 | 102.92 | 104.68 | 342,696 | -3.69(-3.41%) |
Apr 28, 2021 | 107.30 | 109.23 | 106.96 | 108.37 | 180,014 | +1.01(+0.94%) |
Apr 27, 2021 | 106.09 | 107.59 | 106.03 | 107.36 | 145,545 | +1.43(+1.35%) |
Apr 26, 2021 | 107.44 | 107.70 | 105.76 | 105.93 | 144,722 | -0.59(-0.55%) |
Apr 23, 2021 | 104.02 | 107.44 | 104.00 | 106.52 | 156,500 | +3.11(+3.01%) |
Apr 22, 2021 | 106.56 | 106.56 | 103.30 | 103.41 | 278,809 | -2.58(-2.43%) |
Apr 21, 2021 | 104.88 | 107.51 | 104.88 | 105.99 | 165,922 | +0.72(+0.68%) |
Apr 20, 2021 | 108.72 | 109.03 | 103.85 | 105.27 | 230,799 | -3.76(-3.45%) |
Apr 19, 2021 | 109.04 | 109.59 | 108.02 | 109.03 | 249,774 | -0.37(-0.34%) |
Apr 16, 2021 | 109.26 | 109.86 | 108.49 | 109.40 | 209,900 | +1.52(+1.41%) |
Apr 15, 2021 | 108.97 | 109.00 | 107.12 | 107.88 | 188,535 | -0.16(-0.15%) |
Apr 14, 2021 | 105.87 | 109.48 | 105.67 | 108.04 | 197,348 | +1.82(+1.71%) |
Apr 13, 2021 | 104.29 | 106.53 | 103.99 | 106.22 | 228,691 | +1.38(+1.32%) |
Apr 12, 2021 | 105.43 | 105.54 | 103.56 | 104.84 | 245,944 | -0.89(-0.84%) |
Apr 09, 2021 | 103.25 | 105.82 | 103.25 | 105.73 | 226,500 | +2.37(+2.29%) |
Apr 08, 2021 | 100.97 | 103.53 | 100.00 | 103.36 | 157,401 | +2.78(+2.76%) |
Apr 07, 2021 | 100.50 | 100.81 | 99.90 | 100.58 | 194,152 | -0.04(-0.04%) |
Apr 06, 2021 | 99.21 | 100.86 | 99.21 | 100.62 | 188,215 | +0.99(+0.99%) |
Apr 05, 2021 | 99.25 | 99.73 | 98.07 | 99.63 | 171,498 | +1.07(+1.09%) |
Apr 01, 2021 | 95.68 | 98.69 | 95.68 | 98.56 | 178,200 | +3.12(+3.27%) |
Mar 31, 2021 | 94.80 | 96.47 | 94.23 | 95.44 | 219,611 | +0.97(+1.03%) |
Mar 30, 2021 | 92.65 | 95.11 | 91.34 | 94.47 | 283,642 | +2.15(+2.33%) |
Mar 29, 2021 | 95.70 | 96.17 | 92.18 | 92.32 | 213,471 | -4.20(-4.35%) |
Mar 26, 2021 | 97.24 | 97.24 | 94.61 | 96.52 | 207,500 | +0.64(+0.67%) |
Mar 25, 2021 | 94.37 | 96.49 | 92.42 | 95.88 | 189,016 | +1.10(+1.16%) |
Mar 24, 2021 | 97.27 | 98.74 | 94.74 | 94.78 | 213,331 | -1.70(-1.76%) |
Mar 23, 2021 | 97.15 | 98.23 | 95.61 | 96.48 | 207,639 | -2.46(-2.49%) |
Mar 22, 2021 | 99.40 | 100.23 | 97.19 | 98.94 | 211,260 | -1.10(-1.10%) |
Mar 19, 2021 | 100.29 | 100.96 | 98.58 | 100.04 | 588,400 | -0.44(-0.44%) |
Mar 18, 2021 | 99.40 | 102.78 | 98.37 | 100.48 | 349,287 | +1.39(+1.40%) |
Mar 17, 2021 | 98.95 | 99.17 | 96.86 | 99.09 | 175,293 | +0.48(+0.49%) |
Mar 16, 2021 | 98.28 | 99.11 | 96.67 | 98.61 | 173,556 | -0.04(-0.04%) |
Mar 15, 2021 | 98.95 | 99.59 | 97.62 | 98.65 | 149,034 | -1.06(-1.06%) |
Mar 12, 2021 | 97.04 | 99.97 | 97.04 | 99.71 | 213,100 | +2.68(+2.76%) |
Mar 11, 2021 | 96.20 | 97.19 | 94.85 | 97.03 | 132,659 | +1.34(+1.40%) |
Mar 10, 2021 | 92.63 | 96.49 | 92.35 | 95.69 | 210,331 | +2.28(+2.44%) |
Mar 09, 2021 | 94.60 | 94.60 | 93.08 | 93.41 | 224,134 | -0.27(-0.29%) |
Mar 08, 2021 | 93.72 | 95.79 | 93.12 | 93.68 | 220,336 | +0.67(+0.72%) |
Mar 05, 2021 | 92.62 | 93.45 | 89.99 | 93.01 | 310,300 | +2.49(+2.75%) |
Mar 04, 2021 | 93.02 | 93.86 | 89.33 | 90.52 | 207,753 | -2.62(-2.81%) |
Mar 03, 2021 | 92.80 | 95.30 | 92.36 | 93.14 | 234,162 | +0.83(+0.90%) |
Mar 02, 2021 | 95.30 | 95.30 | 92.21 | 92.31 | 169,308 | -3.33(-3.48%) |