Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.84 | 111.35 | 109.60 | 110.34 | 879,785 | -0.25(-0.22%) |
May 27, 2021 | 111.11 | 112.01 | 110.18 | 110.59 | 1,081,067 | +0.47(+0.42%) |
May 26, 2021 | 110.42 | 110.58 | 108.70 | 110.12 | 572,811 | +0.57(+0.52%) |
May 25, 2021 | 109.81 | 111.48 | 109.19 | 109.55 | 887,965 | -0.31(-0.28%) |
May 24, 2021 | 109.59 | 110.10 | 108.81 | 109.86 | 520,695 | +0.71(+0.65%) |
May 21, 2021 | 107.56 | 110.04 | 107.56 | 109.15 | 831,237 | +1.57(+1.46%) |
May 20, 2021 | 106.41 | 108.31 | 106.21 | 107.58 | 655,292 | +0.75(+0.70%) |
May 19, 2021 | 105.63 | 106.95 | 104.95 | 106.83 | 803,113 | -0.04(-0.03%) |
May 18, 2021 | 109.52 | 110.02 | 106.83 | 106.87 | 1,156,066 | -2.95(-2.69%) |
May 17, 2021 | 109.32 | 110.18 | 108.20 | 109.82 | 674,074 | +0.41(+0.37%) |
May 14, 2021 | 109.00 | 110.17 | 108.59 | 109.41 | 903,430 | +1.01(+0.93%) |
May 13, 2021 | 105.65 | 108.93 | 105.65 | 108.40 | 629,248 | +2.47(+2.33%) |
May 12, 2021 | 107.54 | 109.54 | 105.63 | 105.93 | 776,384 | -1.87(-1.73%) |
May 11, 2021 | 108.94 | 110.59 | 107.55 | 107.80 | 619,591 | -1.62(-1.48%) |
May 10, 2021 | 109.28 | 110.78 | 108.86 | 109.42 | 621,803 | +0.82(+0.75%) |
May 07, 2021 | 103.80 | 108.77 | 103.80 | 108.60 | 718,616 | +0.44(+0.40%) |
May 06, 2021 | 107.61 | 108.24 | 105.44 | 108.16 | 719,880 | +1.26(+1.18%) |
May 05, 2021 | 105.75 | 107.44 | 104.29 | 106.91 | 881,884 | +1.91(+1.82%) |
May 04, 2021 | 104.47 | 105.40 | 103.27 | 105.00 | 1,203,231 | +0.48(+0.46%) |
May 03, 2021 | 104.33 | 105.06 | 102.79 | 104.51 | 835,202 | +0.90(+0.87%) |
Apr 30, 2021 | 103.74 | 104.04 | 103.09 | 103.61 | 996,738 | -0.56(-0.53%) |
Apr 29, 2021 | 101.48 | 104.31 | 101.15 | 104.17 | 943,748 | +2.34(+2.30%) |
Apr 28, 2021 | 101.77 | 102.35 | 101.13 | 101.83 | 656,520 | +0.60(+0.59%) |
Apr 27, 2021 | 98.94 | 101.41 | 98.80 | 101.23 | 903,915 | +1.84(+1.85%) |
Apr 26, 2021 | 99.91 | 101.24 | 99.20 | 99.39 | 590,435 | -0.34(-0.34%) |
Apr 23, 2021 | 97.05 | 100.12 | 96.86 | 99.72 | 985,645 | +2.52(+2.59%) |
Apr 22, 2021 | 96.97 | 97.98 | 96.14 | 97.20 | 1,216,717 | +0.02(+0.02%) |
Apr 21, 2021 | 96.96 | 97.95 | 95.64 | 97.18 | 1,119,063 | -0.57(-0.59%) |
Apr 20, 2021 | 96.85 | 99.69 | 95.87 | 97.76 | 1,711,156 | +1.04(+1.07%) |
Apr 19, 2021 | 97.44 | 97.59 | 95.80 | 96.72 | 1,587,204 | -0.62(-0.64%) |
Apr 16, 2021 | 99.64 | 99.67 | 96.59 | 97.34 | 1,643,767 | -1.47(-1.49%) |
Apr 15, 2021 | 100.07 | 100.07 | 98.43 | 98.81 | 1,183,990 | -1.42(-1.42%) |
Apr 14, 2021 | 98.92 | 100.52 | 98.67 | 100.23 | 922,873 | +1.21(+1.22%) |
Apr 13, 2021 | 99.47 | 99.67 | 98.42 | 99.02 | 931,687 | -1.09(-1.09%) |
Apr 12, 2021 | 98.40 | 100.15 | 98.40 | 100.11 | 797,988 | +1.13(+1.14%) |
Apr 09, 2021 | 97.92 | 99.39 | 97.29 | 98.99 | 972,575 | +2.01(+2.07%) |
Apr 08, 2021 | 96.76 | 97.27 | 96.09 | 96.97 | 650,739 | -0.29(-0.30%) |
Apr 07, 2021 | 96.96 | 97.52 | 96.26 | 97.27 | 646,393 | +1.02(+1.06%) |
Apr 06, 2021 | 96.81 | 97.34 | 95.60 | 96.25 | 626,703 | -1.06(-1.09%) |
Apr 05, 2021 | 97.04 | 97.92 | 96.29 | 97.30 | 923,037 | +1.13(+1.17%) |
Apr 01, 2021 | 94.99 | 96.41 | 93.26 | 96.17 | 700,847 | +0.47(+0.49%) |
Mar 31, 2021 | 96.84 | 97.30 | 95.17 | 95.70 | 1,127,245 | -1.74(-1.78%) |
Mar 30, 2021 | 97.84 | 98.29 | 96.09 | 97.44 | 1,123,657 | +0.40(+0.41%) |
Mar 29, 2021 | 95.14 | 97.67 | 94.66 | 97.04 | 1,257,770 | +0.66(+0.69%) |
Mar 26, 2021 | 94.18 | 96.46 | 93.81 | 96.37 | 1,117,775 | +2.66(+2.84%) |
Mar 25, 2021 | 90.64 | 94.03 | 89.62 | 93.71 | 1,002,362 | +3.26(+3.60%) |
Mar 24, 2021 | 89.82 | 91.60 | 89.68 | 90.46 | 1,149,565 | +1.39(+1.56%) |
Mar 23, 2021 | 90.21 | 90.58 | 88.64 | 89.06 | 1,307,631 | -1.60(-1.77%) |
Mar 22, 2021 | 92.62 | 92.78 | 90.47 | 90.66 | 1,112,771 | -2.76(-2.95%) |
Mar 19, 2021 | 93.81 | 94.77 | 92.33 | 93.42 | 5,686,408 | -1.32(-1.39%) |
Mar 18, 2021 | 96.44 | 97.10 | 94.23 | 94.74 | 1,235,289 | -0.47(-0.50%) |
Mar 17, 2021 | 95.83 | 96.72 | 94.13 | 95.22 | 1,440,111 | +0.25(+0.27%) |
Mar 16, 2021 | 94.68 | 96.01 | 94.31 | 94.96 | 1,202,237 | -0.47(-0.50%) |
Mar 15, 2021 | 93.48 | 95.54 | 93.06 | 95.44 | 1,366,024 | +2.22(+2.38%) |
Mar 12, 2021 | 93.75 | 94.60 | 92.89 | 93.21 | 936,110 | +0.63(+0.68%) |
Mar 11, 2021 | 91.26 | 93.04 | 90.66 | 92.59 | 1,006,017 | +0.92(+1.00%) |
Mar 10, 2021 | 91.76 | 93.27 | 91.14 | 91.67 | 1,368,630 | +0.88(+0.97%) |
Mar 09, 2021 | 90.92 | 93.08 | 89.60 | 90.79 | 1,426,223 | -1.08(-1.18%) |
Mar 08, 2021 | 91.11 | 93.20 | 90.54 | 91.87 | 1,074,160 | +1.53(+1.69%) |
Mar 05, 2021 | 89.64 | 90.65 | 87.64 | 90.35 | 1,037,400 | +2.12(+2.41%) |
Mar 04, 2021 | 89.32 | 89.52 | 86.80 | 88.22 | 1,065,147 | -0.89(-0.99%) |
Mar 03, 2021 | 87.26 | 90.74 | 87.26 | 89.11 | 1,032,594 | +1.13(+1.28%) |
Mar 02, 2021 | 89.20 | 89.64 | 87.90 | 87.98 | 971,162 | -1.40(-1.57%) |