Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.13 | 92.04 | 90.55 | 90.94 | 223,321 | -0.51(-0.56%) |
May 27, 2021 | 91.81 | 92.02 | 90.39 | 91.45 | 211,364 | +0.53(+0.58%) |
May 26, 2021 | 91.60 | 91.97 | 90.50 | 90.92 | 237,461 | -0.27(-0.30%) |
May 25, 2021 | 91.33 | 92.23 | 91.18 | 91.19 | 263,482 | +0.22(+0.24%) |
May 24, 2021 | 93.64 | 94.82 | 90.82 | 90.97 | 271,136 | -2.43(-2.60%) |
May 21, 2021 | 93.99 | 94.67 | 93.17 | 93.40 | 434,554 | -0.59(-0.63%) |
May 20, 2021 | 92.09 | 94.37 | 91.46 | 93.99 | 646,269 | +2.09(+2.27%) |
May 19, 2021 | 93.42 | 93.81 | 91.34 | 91.90 | 437,057 | -2.19(-2.33%) |
May 18, 2021 | 94.45 | 95.69 | 92.50 | 94.09 | 322,122 | -0.31(-0.33%) |
May 17, 2021 | 95.67 | 96.62 | 94.13 | 94.40 | 177,609 | -1.23(-1.29%) |
May 14, 2021 | 93.48 | 95.76 | 92.65 | 95.63 | 174,309 | +2.15(+2.30%) |
May 13, 2021 | 94.00 | 96.07 | 92.32 | 93.48 | 311,124 | -0.40(-0.43%) |
May 12, 2021 | 92.77 | 95.04 | 92.06 | 93.88 | 358,935 | +0.77(+0.83%) |
May 11, 2021 | 93.85 | 94.19 | 91.56 | 93.11 | 389,089 | -1.25(-1.32%) |
May 10, 2021 | 93.91 | 95.03 | 92.68 | 94.36 | 368,387 | -0.14(-0.15%) |
May 07, 2021 | 89.78 | 96.81 | 89.78 | 94.50 | 462,214 | +4.73(+5.27%) |
May 06, 2021 | 94.00 | 95.40 | 88.33 | 89.77 | 1,873,856 | -17.14(-16.03%) |
May 05, 2021 | 106.96 | 107.89 | 104.94 | 106.91 | 226,981 | +0.00(+0.00%) |
May 04, 2021 | 108.12 | 108.12 | 106.82 | 106.91 | 191,820 | -1.37(-1.27%) |
May 03, 2021 | 109.33 | 109.74 | 107.86 | 108.28 | 155,991 | -0.01(-0.01%) |
Apr 30, 2021 | 108.98 | 108.98 | 106.69 | 108.29 | 243,400 | -1.29(-1.18%) |
Apr 29, 2021 | 110.08 | 110.08 | 108.19 | 109.58 | 240,310 | -0.06(-0.05%) |
Apr 28, 2021 | 110.90 | 111.26 | 108.65 | 109.64 | 143,626 | -0.68(-0.62%) |
Apr 27, 2021 | 112.20 | 112.61 | 110.08 | 110.32 | 201,884 | -1.87(-1.67%) |
Apr 26, 2021 | 111.67 | 114.65 | 111.15 | 112.19 | 250,905 | +1.01(+0.91%) |
Apr 23, 2021 | 111.24 | 113.41 | 110.04 | 111.18 | 387,700 | +0.91(+0.83%) |
Apr 22, 2021 | 111.11 | 112.10 | 109.78 | 110.27 | 293,070 | -0.84(-0.76%) |
Apr 21, 2021 | 112.35 | 112.89 | 110.68 | 111.11 | 256,531 | -1.63(-1.45%) |
Apr 20, 2021 | 113.15 | 114.64 | 112.46 | 112.74 | 185,621 | -0.93(-0.82%) |
Apr 19, 2021 | 114.72 | 115.96 | 113.39 | 113.67 | 177,886 | -1.69(-1.46%) |
Apr 16, 2021 | 114.38 | 115.61 | 113.66 | 115.36 | 218,700 | +2.06(+1.82%) |
Apr 15, 2021 | 111.87 | 113.50 | 110.91 | 113.30 | 116,513 | +1.57(+1.41%) |
Apr 14, 2021 | 111.17 | 113.03 | 111.17 | 111.73 | 112,951 | +0.36(+0.32%) |
Apr 13, 2021 | 112.51 | 113.30 | 111.09 | 111.37 | 192,568 | -0.99(-0.88%) |
Apr 12, 2021 | 113.34 | 114.00 | 111.68 | 112.36 | 404,037 | +0.00(+0.00%) |
Apr 09, 2021 | 111.81 | 112.64 | 111.16 | 112.36 | 140,500 | +0.52(+0.46%) |
Apr 08, 2021 | 110.71 | 112.40 | 110.40 | 111.84 | 127,484 | +1.64(+1.49%) |
Apr 07, 2021 | 111.12 | 111.12 | 109.72 | 110.20 | 136,570 | -1.26(-1.13%) |
Apr 06, 2021 | 111.00 | 112.05 | 110.68 | 111.46 | 228,640 | +0.37(+0.33%) |
Apr 05, 2021 | 110.68 | 111.45 | 109.93 | 111.09 | 129,649 | +0.81(+0.73%) |
Apr 01, 2021 | 107.41 | 110.37 | 107.41 | 110.28 | 247,600 | +3.18(+2.97%) |
Mar 31, 2021 | 108.60 | 109.96 | 106.73 | 107.10 | 412,432 | -1.15(-1.06%) |
Mar 30, 2021 | 107.76 | 109.61 | 106.27 | 108.25 | 186,176 | +0.27(+0.25%) |
Mar 29, 2021 | 113.38 | 114.22 | 107.61 | 107.98 | 431,798 | -6.44(-5.63%) |
Mar 26, 2021 | 110.66 | 114.48 | 110.20 | 114.42 | 404,200 | +3.76(+3.40%) |
Mar 25, 2021 | 108.79 | 110.69 | 107.68 | 110.66 | 191,363 | +2.09(+1.93%) |
Mar 24, 2021 | 108.65 | 110.52 | 108.21 | 108.57 | 296,205 | +0.14(+0.13%) |
Mar 23, 2021 | 109.44 | 111.17 | 107.79 | 108.43 | 447,095 | -2.60(-2.34%) |
Mar 22, 2021 | 111.11 | 111.89 | 110.09 | 111.03 | 487,058 | +0.21(+0.19%) |
Mar 19, 2021 | 109.30 | 111.81 | 108.47 | 110.82 | 439,700 | +0.82(+0.75%) |
Mar 18, 2021 | 109.86 | 110.40 | 107.67 | 110.00 | 217,081 | -0.12(-0.11%) |
Mar 17, 2021 | 109.40 | 110.56 | 108.91 | 110.12 | 236,502 | +0.00(+0.00%) |
Mar 16, 2021 | 109.79 | 111.99 | 109.19 | 110.12 | 260,253 | +0.34(+0.31%) |
Mar 15, 2021 | 107.91 | 109.90 | 107.44 | 109.78 | 298,381 | +2.44(+2.27%) |
Mar 12, 2021 | 107.53 | 108.09 | 106.72 | 107.34 | 276,900 | +0.45(+0.42%) |
Mar 11, 2021 | 103.40 | 107.45 | 103.23 | 106.89 | 469,609 | +4.36(+4.25%) |
Mar 10, 2021 | 102.07 | 103.73 | 101.49 | 102.53 | 197,650 | +1.04(+1.02%) |
Mar 09, 2021 | 100.75 | 101.79 | 99.95 | 101.49 | 358,659 | +1.49(+1.49%) |
Mar 08, 2021 | 100.99 | 101.50 | 99.46 | 100.00 | 299,167 | -1.35(-1.33%) |
Mar 05, 2021 | 101.19 | 102.97 | 99.76 | 101.35 | 399,500 | +0.49(+0.49%) |
Mar 04, 2021 | 101.35 | 103.14 | 99.75 | 100.86 | 249,058 | -1.03(-1.01%) |
Mar 03, 2021 | 104.55 | 104.55 | 101.51 | 101.89 | 243,417 | -3.06(-2.92%) |
Mar 02, 2021 | 106.41 | 106.45 | 103.65 | 104.95 | 372,330 | -1.77(-1.66%) |