Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.16 | 101.30 | 97.85 | 98.31 | 659,695 | -1.91(-1.91%) |
May 27, 2021 | 100.08 | 101.25 | 99.50 | 100.22 | 816,750 | +0.29(+0.29%) |
May 26, 2021 | 99.53 | 101.21 | 99.51 | 99.93 | 499,299 | +0.42(+0.42%) |
May 25, 2021 | 98.10 | 100.42 | 98.10 | 99.51 | 714,572 | +1.67(+1.71%) |
May 24, 2021 | 98.21 | 98.78 | 97.50 | 97.84 | 490,897 | +0.37(+0.38%) |
May 21, 2021 | 100.24 | 100.48 | 97.42 | 97.47 | 738,913 | -2.03(-2.04%) |
May 20, 2021 | 98.12 | 100.70 | 97.75 | 99.50 | 690,069 | +1.39(+1.42%) |
May 19, 2021 | 99.10 | 99.10 | 96.34 | 98.11 | 921,696 | -2.00(-2.00%) |
May 18, 2021 | 101.72 | 103.28 | 100.04 | 100.11 | 945,480 | -0.99(-0.98%) |
May 17, 2021 | 103.93 | 103.93 | 98.74 | 101.10 | 1,077,406 | -3.49(-3.34%) |
May 14, 2021 | 102.90 | 104.91 | 100.99 | 104.59 | 846,324 | +3.89(+3.86%) |
May 13, 2021 | 102.35 | 103.63 | 98.97 | 100.70 | 862,878 | -0.82(-0.81%) |
May 12, 2021 | 104.75 | 106.14 | 100.86 | 101.52 | 1,122,349 | -4.16(-3.94%) |
May 11, 2021 | 106.87 | 108.39 | 104.25 | 105.68 | 1,193,640 | -5.52(-4.96%) |
May 10, 2021 | 111.87 | 115.40 | 109.75 | 111.20 | 930,084 | -2.28(-2.01%) |
May 07, 2021 | 113.86 | 114.04 | 108.30 | 113.48 | 1,205,257 | +0.28(+0.25%) |
May 06, 2021 | 112.34 | 113.28 | 110.22 | 113.20 | 667,158 | +0.63(+0.56%) |
May 05, 2021 | 113.07 | 113.32 | 111.55 | 112.57 | 492,135 | +0.50(+0.45%) |
May 04, 2021 | 111.94 | 112.75 | 109.34 | 112.07 | 612,306 | -0.43(-0.38%) |
May 03, 2021 | 112.10 | 113.37 | 111.20 | 112.50 | 653,183 | +1.58(+1.42%) |
Apr 30, 2021 | 113.56 | 114.08 | 110.37 | 110.92 | 754,000 | -3.08(-2.70%) |
Apr 29, 2021 | 116.48 | 116.58 | 112.68 | 114.00 | 625,606 | -0.73(-0.64%) |
Apr 28, 2021 | 115.08 | 115.61 | 112.26 | 114.73 | 472,142 | +0.42(+0.37%) |
Apr 27, 2021 | 113.51 | 115.37 | 113.03 | 114.31 | 551,381 | +1.66(+1.47%) |
Apr 26, 2021 | 114.50 | 116.47 | 110.93 | 112.65 | 1,107,778 | -1.07(-0.94%) |
Apr 23, 2021 | 112.43 | 114.35 | 111.27 | 113.72 | 618,000 | +2.20(+1.97%) |
Apr 22, 2021 | 112.01 | 113.79 | 110.42 | 111.52 | 664,142 | -0.19(-0.17%) |
Apr 21, 2021 | 108.61 | 111.94 | 107.08 | 111.71 | 710,541 | +2.62(+2.40%) |
Apr 20, 2021 | 112.00 | 113.88 | 106.61 | 109.09 | 663,603 | -3.54(-3.14%) |
Apr 19, 2021 | 112.57 | 114.41 | 110.68 | 112.63 | 928,889 | +0.04(+0.04%) |
Apr 16, 2021 | 108.44 | 113.17 | 107.82 | 112.59 | 1,075,500 | +4.99(+4.64%) |
Apr 15, 2021 | 106.43 | 108.10 | 105.48 | 107.60 | 633,299 | +2.38(+2.26%) |
Apr 14, 2021 | 109.21 | 110.47 | 104.36 | 105.22 | 982,366 | -4.53(-4.13%) |
Apr 13, 2021 | 113.18 | 114.00 | 107.55 | 109.75 | 1,147,911 | -3.08(-2.73%) |
Apr 12, 2021 | 109.58 | 113.34 | 107.71 | 112.83 | 1,638,855 | +4.14(+3.81%) |
Apr 09, 2021 | 104.00 | 110.00 | 103.25 | 108.69 | 2,044,700 | +5.94(+5.78%) |
Apr 08, 2021 | 102.45 | 103.50 | 100.82 | 102.75 | 397,709 | +1.26(+1.24%) |
Apr 07, 2021 | 101.11 | 103.00 | 101.04 | 101.49 | 331,246 | -0.05(-0.05%) |
Apr 06, 2021 | 98.95 | 102.76 | 98.43 | 101.54 | 734,143 | +2.41(+2.43%) |
Apr 05, 2021 | 99.64 | 100.57 | 97.55 | 99.13 | 901,888 | +0.24(+0.24%) |
Apr 01, 2021 | 97.12 | 99.03 | 96.85 | 98.89 | 549,900 | +3.41(+3.57%) |
Mar 31, 2021 | 96.91 | 97.02 | 95.10 | 95.48 | 675,315 | -0.46(-0.48%) |
Mar 30, 2021 | 92.46 | 96.01 | 92.46 | 95.94 | 615,737 | +2.89(+3.11%) |
Mar 29, 2021 | 97.78 | 99.58 | 91.76 | 93.05 | 911,301 | -4.63(-4.74%) |
Mar 26, 2021 | 96.18 | 98.34 | 94.58 | 97.68 | 573,100 | +2.21(+2.31%) |
Mar 25, 2021 | 91.88 | 95.85 | 90.70 | 95.47 | 441,935 | +2.25(+2.41%) |
Mar 24, 2021 | 96.36 | 96.98 | 92.88 | 93.22 | 788,728 | -2.28(-2.39%) |
Mar 23, 2021 | 98.69 | 100.34 | 94.55 | 95.50 | 653,212 | -3.78(-3.81%) |
Mar 22, 2021 | 100.25 | 101.74 | 98.30 | 99.28 | 750,668 | +1.67(+1.71%) |
Mar 19, 2021 | 93.19 | 98.27 | 92.88 | 97.61 | 737,800 | +3.88(+4.14%) |
Mar 18, 2021 | 98.27 | 99.00 | 93.15 | 93.73 | 642,149 | -5.58(-5.62%) |
Mar 17, 2021 | 97.28 | 99.97 | 95.67 | 99.31 | 493,105 | +0.86(+0.87%) |
Mar 16, 2021 | 100.74 | 101.67 | 97.90 | 98.45 | 611,747 | -2.42(-2.40%) |
Mar 15, 2021 | 94.62 | 101.25 | 93.85 | 100.87 | 907,658 | +6.75(+7.17%) |
Mar 12, 2021 | 93.92 | 94.30 | 91.92 | 94.12 | 531,600 | -1.01(-1.06%) |
Mar 11, 2021 | 92.69 | 96.10 | 92.29 | 95.13 | 549,744 | +4.23(+4.65%) |
Mar 10, 2021 | 90.10 | 92.53 | 89.06 | 90.90 | 497,645 | +1.02(+1.13%) |
Mar 09, 2021 | 93.49 | 94.68 | 89.40 | 89.88 | 745,459 | -0.17(-0.19%) |
Mar 08, 2021 | 89.26 | 92.00 | 87.99 | 90.05 | 1,072,230 | +1.29(+1.45%) |
Mar 05, 2021 | 87.42 | 89.41 | 81.20 | 88.76 | 1,074,300 | +2.62(+3.04%) |
Mar 04, 2021 | 87.90 | 90.34 | 84.15 | 86.14 | 1,353,387 | -3.06(-3.43%) |
Mar 03, 2021 | 92.09 | 93.11 | 88.68 | 89.20 | 1,076,698 | -3.57(-3.85%) |
Mar 02, 2021 | 95.98 | 96.47 | 92.24 | 92.77 | 845,640 | -2.91(-3.04%) |