Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 101.40 | 101.40 | 99.40 | 100.79 | 161,529 | +0.01(+0.01%) |
May 27, 2021 | 99.18 | 101.51 | 98.89 | 100.78 | 183,791 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.05 | 97.51 | 98.96 | 201,754 | -0.03(-0.03%) |
May 25, 2021 | 99.78 | 100.66 | 98.35 | 98.99 | 255,393 | +0.18(+0.18%) |
May 24, 2021 | 97.47 | 99.27 | 97.04 | 98.81 | 241,102 | +1.93(+1.99%) |
May 21, 2021 | 98.35 | 98.35 | 96.44 | 96.89 | 281,183 | -0.20(-0.20%) |
May 20, 2021 | 94.16 | 97.91 | 92.81 | 97.09 | 249,270 | +3.38(+3.60%) |
May 19, 2021 | 88.43 | 94.02 | 88.43 | 93.71 | 207,342 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.42 | 90.39 | 90.56 | 240,136 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.02 | 92.41 | 227,103 | -0.11(-0.12%) |
May 14, 2021 | 92.59 | 93.13 | 90.15 | 92.52 | 237,615 | +1.89(+2.08%) |
May 13, 2021 | 88.83 | 91.25 | 88.51 | 90.63 | 371,985 | +3.32(+3.80%) |
May 12, 2021 | 86.57 | 88.92 | 85.12 | 87.31 | 469,615 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.65 | 85.87 | 368,598 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.37 | 488,871 | -4.58(-5.15%) |
May 07, 2021 | 90.69 | 91.58 | 88.56 | 88.95 | 599,230 | -0.29(-0.32%) |
May 06, 2021 | 91.32 | 91.32 | 87.99 | 89.24 | 680,150 | -3.23(-3.49%) |
May 05, 2021 | 95.64 | 98.87 | 90.31 | 92.47 | 916,591 | -9.44(-9.26%) |
May 04, 2021 | 104.91 | 104.91 | 100.74 | 101.90 | 366,439 | -5.05(-4.73%) |
May 03, 2021 | 110.11 | 110.23 | 106.94 | 106.96 | 314,299 | -1.92(-1.77%) |
Apr 30, 2021 | 109.77 | 111.38 | 108.58 | 108.88 | 207,184 | -4.14(-3.67%) |
Apr 29, 2021 | 117.17 | 117.17 | 112.17 | 113.03 | 115,832 | -2.13(-1.85%) |
Apr 28, 2021 | 114.85 | 115.54 | 113.72 | 115.16 | 139,368 | -0.81(-0.70%) |
Apr 27, 2021 | 118.20 | 119.38 | 115.67 | 115.97 | 134,943 | -2.20(-1.86%) |
Apr 26, 2021 | 115.77 | 118.55 | 115.77 | 118.17 | 252,540 | +3.26(+2.84%) |
Apr 23, 2021 | 112.07 | 116.43 | 111.99 | 114.91 | 177,500 | +3.50(+3.15%) |
Apr 22, 2021 | 113.84 | 114.36 | 110.04 | 111.41 | 306,829 | -2.24(-1.97%) |
Apr 21, 2021 | 107.12 | 113.81 | 106.17 | 113.65 | 189,994 | +7.79(+7.36%) |
Apr 20, 2021 | 111.28 | 111.38 | 104.87 | 105.86 | 254,745 | -4.66(-4.22%) |
Apr 19, 2021 | 114.16 | 115.67 | 108.53 | 110.52 | 176,276 | -4.72(-4.09%) |
Apr 16, 2021 | 114.75 | 115.78 | 113.84 | 115.24 | 204,854 | +0.95(+0.83%) |
Apr 15, 2021 | 114.34 | 114.41 | 111.34 | 114.29 | 194,044 | +2.46(+2.20%) |
Apr 14, 2021 | 112.63 | 115.47 | 111.42 | 111.83 | 195,573 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.98 | 111.77 | 113.17 | 191,748 | -4.81(-4.07%) |
Apr 12, 2021 | 117.31 | 118.48 | 116.30 | 117.98 | 207,825 | +1.07(+0.91%) |
Apr 09, 2021 | 115.87 | 117.19 | 114.71 | 116.92 | 160,783 | -0.14(-0.12%) |
Apr 08, 2021 | 118.76 | 118.76 | 115.19 | 117.05 | 190,660 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.97 | 116.14 | 133,959 | -1.85(-1.56%) |
Apr 06, 2021 | 118.26 | 119.83 | 116.03 | 117.99 | 223,872 | -0.78(-0.66%) |
Apr 05, 2021 | 118.44 | 120.77 | 116.08 | 118.77 | 400,800 | +3.58(+3.11%) |
Apr 01, 2021 | 110.33 | 115.82 | 110.15 | 115.19 | 348,313 | +7.43(+6.90%) |
Mar 31, 2021 | 106.58 | 109.13 | 105.70 | 107.75 | 444,918 | +3.15(+3.01%) |
Mar 30, 2021 | 104.89 | 106.83 | 102.20 | 104.61 | 394,651 | -1.53(-1.44%) |
Mar 29, 2021 | 107.89 | 109.04 | 104.66 | 106.14 | 380,180 | -3.47(-3.17%) |
Mar 26, 2021 | 101.79 | 110.03 | 101.79 | 109.61 | 281,751 | +8.85(+8.79%) |
Mar 25, 2021 | 98.69 | 102.29 | 98.13 | 100.76 | 286,605 | +0.25(+0.25%) |
Mar 24, 2021 | 102.69 | 106.50 | 100.37 | 100.51 | 440,234 | +1.44(+1.45%) |
Mar 23, 2021 | 103.22 | 103.22 | 97.83 | 99.07 | 265,563 | -4.44(-4.29%) |
Mar 22, 2021 | 104.25 | 105.99 | 102.60 | 103.51 | 169,170 | +1.54(+1.51%) |
Mar 19, 2021 | 102.54 | 103.17 | 100.27 | 101.97 | 941,601 | -0.86(-0.84%) |
Mar 18, 2021 | 107.08 | 107.63 | 101.74 | 102.83 | 187,304 | -5.88(-5.41%) |
Mar 17, 2021 | 105.61 | 109.06 | 102.66 | 108.71 | 237,216 | +2.64(+2.48%) |
Mar 16, 2021 | 108.18 | 109.25 | 105.30 | 106.08 | 285,593 | -0.52(-0.49%) |
Mar 15, 2021 | 104.33 | 106.63 | 103.37 | 106.60 | 168,671 | +1.63(+1.55%) |
Mar 12, 2021 | 105.15 | 105.74 | 103.74 | 104.97 | 143,560 | -2.32(-2.16%) |
Mar 11, 2021 | 105.50 | 107.34 | 103.95 | 107.29 | 158,650 | +4.87(+4.75%) |
Mar 10, 2021 | 104.31 | 105.60 | 102.16 | 102.42 | 168,349 | -0.20(-0.19%) |
Mar 09, 2021 | 98.14 | 104.09 | 98.14 | 102.62 | 315,483 | +7.54(+7.93%) |
Mar 08, 2021 | 101.49 | 101.49 | 94.94 | 95.08 | 319,228 | -5.79(-5.74%) |
Mar 05, 2021 | 101.66 | 101.66 | 95.16 | 100.88 | 243,454 | +2.18(+2.21%) |
Mar 04, 2021 | 103.57 | 104.31 | 97.23 | 98.69 | 418,691 | -5.20(-5.01%) |
Mar 03, 2021 | 106.42 | 108.29 | 103.76 | 103.90 | 161,584 | -1.66(-1.57%) |
Mar 02, 2021 | 110.69 | 110.69 | 105.23 | 105.55 | 325,795 | -4.37(-3.98%) |