Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.84 | 110.34 | 108.61 | 109.34 | 887,831 | -0.24(-0.22%) |
May 27, 2021 | 110.11 | 110.99 | 109.18 | 109.58 | 1,090,954 | +0.46(+0.42%) |
May 26, 2021 | 109.42 | 109.57 | 107.72 | 109.12 | 578,049 | +0.57(+0.52%) |
May 25, 2021 | 108.82 | 110.47 | 108.20 | 108.56 | 896,085 | -0.31(-0.28%) |
May 24, 2021 | 108.60 | 109.11 | 107.82 | 108.86 | 525,457 | +0.70(+0.65%) |
May 21, 2021 | 106.59 | 109.04 | 106.59 | 108.16 | 838,839 | +1.55(+1.46%) |
May 20, 2021 | 105.44 | 107.33 | 105.24 | 106.61 | 661,285 | +0.74(+0.70%) |
May 19, 2021 | 104.67 | 105.98 | 104.00 | 105.87 | 810,458 | -0.04(-0.03%) |
May 18, 2021 | 108.53 | 109.02 | 105.86 | 105.90 | 1,166,639 | -2.92(-2.69%) |
May 17, 2021 | 108.33 | 109.18 | 107.22 | 108.83 | 680,238 | +0.41(+0.37%) |
May 14, 2021 | 108.01 | 109.17 | 107.61 | 108.42 | 911,692 | +1.00(+0.93%) |
May 13, 2021 | 104.69 | 107.94 | 104.69 | 107.42 | 635,002 | +2.45(+2.33%) |
May 12, 2021 | 106.56 | 108.55 | 104.67 | 104.97 | 783,484 | -1.85(-1.73%) |
May 11, 2021 | 107.95 | 109.58 | 106.57 | 106.82 | 625,257 | -1.61(-1.48%) |
May 10, 2021 | 108.29 | 109.77 | 107.87 | 108.43 | 627,490 | +0.81(+0.75%) |
May 07, 2021 | 102.86 | 107.79 | 102.86 | 107.62 | 725,188 | +0.43(+0.40%) |
May 06, 2021 | 106.63 | 107.26 | 104.49 | 107.18 | 726,463 | +1.25(+1.18%) |
May 05, 2021 | 104.79 | 106.46 | 103.35 | 105.94 | 889,949 | +1.89(+1.82%) |
May 04, 2021 | 103.52 | 104.44 | 102.33 | 104.04 | 1,214,235 | +0.48(+0.46%) |
May 03, 2021 | 103.39 | 104.11 | 101.86 | 103.57 | 842,840 | +0.89(+0.87%) |
Apr 30, 2021 | 102.80 | 103.10 | 102.16 | 102.67 | 1,005,854 | -0.55(-0.53%) |
Apr 29, 2021 | 100.56 | 103.37 | 100.24 | 103.22 | 952,379 | +2.32(+2.30%) |
Apr 28, 2021 | 100.85 | 101.42 | 100.21 | 100.90 | 662,524 | +0.59(+0.59%) |
Apr 27, 2021 | 98.04 | 100.49 | 97.91 | 100.31 | 912,181 | +1.82(+1.85%) |
Apr 26, 2021 | 99.01 | 100.33 | 98.30 | 98.49 | 595,834 | -0.33(-0.34%) |
Apr 23, 2021 | 96.17 | 99.22 | 95.98 | 98.82 | 994,659 | +2.50(+2.59%) |
Apr 22, 2021 | 96.10 | 97.09 | 95.27 | 96.32 | 1,227,844 | +0.02(+0.02%) |
Apr 21, 2021 | 96.08 | 97.06 | 94.78 | 96.30 | 1,129,297 | -0.57(-0.59%) |
Apr 20, 2021 | 95.97 | 98.78 | 95.00 | 96.87 | 1,726,805 | +1.03(+1.07%) |
Apr 19, 2021 | 96.56 | 96.71 | 94.93 | 95.84 | 1,601,719 | -0.61(-0.64%) |
Apr 16, 2021 | 98.74 | 98.77 | 95.72 | 96.46 | 1,658,800 | -1.46(-1.49%) |
Apr 15, 2021 | 99.16 | 99.16 | 97.54 | 97.92 | 1,194,818 | -1.41(-1.42%) |
Apr 14, 2021 | 98.03 | 99.60 | 97.78 | 99.33 | 931,313 | +1.20(+1.22%) |
Apr 13, 2021 | 98.57 | 98.77 | 97.53 | 98.13 | 940,208 | -1.08(-1.09%) |
Apr 12, 2021 | 97.51 | 99.24 | 97.51 | 99.21 | 805,286 | +1.12(+1.14%) |
Apr 09, 2021 | 97.03 | 98.49 | 96.41 | 98.09 | 981,469 | +1.99(+2.07%) |
Apr 08, 2021 | 95.89 | 96.38 | 95.22 | 96.10 | 656,690 | -0.29(-0.30%) |
Apr 07, 2021 | 96.08 | 96.64 | 95.39 | 96.38 | 652,304 | +1.01(+1.06%) |
Apr 06, 2021 | 95.93 | 96.46 | 94.73 | 95.37 | 632,434 | -1.05(-1.09%) |
Apr 05, 2021 | 96.16 | 97.03 | 95.42 | 96.42 | 931,478 | +1.12(+1.17%) |
Apr 01, 2021 | 94.13 | 95.54 | 92.41 | 95.30 | 707,256 | +0.47(+0.49%) |
Mar 31, 2021 | 95.96 | 96.42 | 94.31 | 94.83 | 1,137,554 | -1.72(-1.78%) |
Mar 30, 2021 | 96.95 | 97.40 | 95.22 | 96.56 | 1,133,934 | +0.40(+0.41%) |
Mar 29, 2021 | 94.28 | 96.79 | 93.80 | 96.16 | 1,269,272 | +0.66(+0.69%) |
Mar 26, 2021 | 93.33 | 95.58 | 92.96 | 95.50 | 1,127,997 | +2.63(+2.84%) |
Mar 25, 2021 | 89.82 | 93.18 | 88.81 | 92.87 | 1,011,529 | +3.23(+3.60%) |
Mar 24, 2021 | 89.00 | 90.77 | 88.87 | 89.64 | 1,160,078 | +1.38(+1.56%) |
Mar 23, 2021 | 89.39 | 89.76 | 87.84 | 88.25 | 1,319,589 | -1.59(-1.77%) |
Mar 22, 2021 | 91.78 | 91.94 | 89.65 | 89.84 | 1,122,947 | -2.73(-2.95%) |
Mar 19, 2021 | 92.96 | 93.91 | 91.49 | 92.58 | 5,738,412 | -1.31(-1.39%) |
Mar 18, 2021 | 95.56 | 96.22 | 93.38 | 93.88 | 1,246,586 | -0.47(-0.50%) |
Mar 17, 2021 | 94.96 | 95.84 | 93.28 | 94.35 | 1,453,281 | +0.25(+0.27%) |
Mar 16, 2021 | 93.82 | 95.14 | 93.45 | 94.10 | 1,213,231 | -0.47(-0.50%) |
Mar 15, 2021 | 92.63 | 94.67 | 92.22 | 94.57 | 1,378,516 | +2.20(+2.38%) |
Mar 12, 2021 | 92.90 | 93.74 | 92.04 | 92.37 | 944,671 | +0.62(+0.68%) |
Mar 11, 2021 | 90.43 | 92.20 | 89.84 | 91.75 | 1,015,217 | +0.91(+1.00%) |
Mar 10, 2021 | 90.92 | 92.42 | 90.32 | 90.84 | 1,381,146 | +0.87(+0.97%) |
Mar 09, 2021 | 90.09 | 92.23 | 88.79 | 89.97 | 1,439,266 | -1.08(-1.18%) |
Mar 08, 2021 | 90.29 | 92.36 | 89.72 | 91.04 | 1,083,983 | +1.51(+1.69%) |
Mar 05, 2021 | 88.83 | 89.83 | 86.85 | 89.53 | 1,046,888 | +2.11(+2.41%) |
Mar 04, 2021 | 88.51 | 88.71 | 86.01 | 87.42 | 1,074,888 | -0.88(-0.99%) |
Mar 03, 2021 | 86.47 | 89.92 | 86.47 | 88.30 | 1,042,037 | +1.12(+1.28%) |
Mar 02, 2021 | 88.39 | 88.83 | 87.11 | 87.18 | 980,043 | -1.39(-1.57%) |