Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.93 | 108.08 | 105.69 | 106.28 | 257,481 | -0.70(-0.66%) |
May 27, 2021 | 108.07 | 108.33 | 106.67 | 106.98 | 351,650 | -0.28(-0.26%) |
May 26, 2021 | 105.41 | 107.68 | 104.59 | 107.25 | 419,575 | +2.38(+2.27%) |
May 25, 2021 | 104.62 | 107.16 | 104.62 | 104.87 | 329,972 | +0.31(+0.29%) |
May 24, 2021 | 105.46 | 105.60 | 103.78 | 104.57 | 229,110 | +0.18(+0.17%) |
May 21, 2021 | 106.74 | 108.11 | 103.72 | 104.39 | 270,700 | -1.77(-1.66%) |
May 20, 2021 | 104.72 | 106.82 | 104.51 | 106.16 | 271,315 | +0.76(+0.72%) |
May 19, 2021 | 104.00 | 106.91 | 102.37 | 105.40 | 362,225 | -1.35(-1.27%) |
May 18, 2021 | 110.41 | 110.55 | 106.62 | 106.75 | 354,048 | -3.66(-3.32%) |
May 17, 2021 | 110.36 | 110.76 | 107.67 | 110.41 | 324,484 | -0.81(-0.73%) |
May 14, 2021 | 111.06 | 111.70 | 109.22 | 111.22 | 332,153 | +1.39(+1.27%) |
May 13, 2021 | 104.87 | 110.45 | 104.87 | 109.83 | 454,010 | +5.37(+5.14%) |
May 12, 2021 | 110.57 | 110.67 | 103.87 | 104.46 | 948,416 | -7.18(-6.43%) |
May 11, 2021 | 113.74 | 114.52 | 110.19 | 111.64 | 707,002 | -4.98(-4.27%) |
May 10, 2021 | 114.93 | 118.63 | 113.79 | 116.62 | 817,045 | +1.52(+1.32%) |
May 07, 2021 | 110.77 | 115.29 | 109.69 | 115.10 | 527,565 | +4.73(+4.28%) |
May 06, 2021 | 109.39 | 110.41 | 107.76 | 110.37 | 461,199 | +1.64(+1.51%) |
May 05, 2021 | 109.21 | 110.52 | 106.81 | 108.73 | 475,005 | -0.15(-0.14%) |
May 04, 2021 | 106.63 | 109.02 | 105.37 | 108.88 | 489,353 | +2.39(+2.24%) |
May 03, 2021 | 105.90 | 106.85 | 104.12 | 106.49 | 569,245 | +1.48(+1.41%) |
Apr 30, 2021 | 104.48 | 106.85 | 103.20 | 105.01 | 537,259 | -0.60(-0.57%) |
Apr 29, 2021 | 99.20 | 106.02 | 97.32 | 105.61 | 1,180,089 | +11.05(+11.68%) |
Apr 28, 2021 | 93.94 | 95.09 | 93.10 | 94.57 | 340,615 | +0.79(+0.84%) |
Apr 27, 2021 | 95.35 | 96.42 | 93.75 | 93.78 | 323,146 | -0.67(-0.71%) |
Apr 26, 2021 | 93.56 | 94.93 | 92.95 | 94.45 | 220,944 | +1.72(+1.85%) |
Apr 23, 2021 | 92.37 | 93.45 | 91.60 | 92.73 | 315,385 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.96 | 90.55 | 91.66 | 365,080 | -0.87(-0.94%) |
Apr 21, 2021 | 92.44 | 93.83 | 92.37 | 92.53 | 419,000 | -0.04(-0.04%) |
Apr 20, 2021 | 96.90 | 97.32 | 90.98 | 92.57 | 433,148 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.41 | 96.66 | 353,164 | -0.85(-0.87%) |
Apr 16, 2021 | 94.82 | 97.92 | 94.79 | 97.51 | 396,840 | +3.39(+3.60%) |
Apr 15, 2021 | 94.36 | 94.53 | 93.20 | 94.12 | 200,660 | +0.54(+0.58%) |
Apr 14, 2021 | 93.61 | 94.61 | 92.24 | 93.58 | 214,476 | +0.66(+0.71%) |
Apr 13, 2021 | 93.52 | 93.84 | 90.97 | 92.92 | 294,909 | -0.72(-0.77%) |
Apr 12, 2021 | 93.89 | 94.66 | 92.65 | 93.64 | 250,859 | -0.25(-0.26%) |
Apr 09, 2021 | 90.95 | 94.02 | 90.27 | 93.89 | 228,966 | +2.67(+2.93%) |
Apr 08, 2021 | 92.53 | 92.68 | 90.23 | 91.21 | 375,183 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.30 | 92.17 | 279,096 | -0.88(-0.94%) |
Apr 06, 2021 | 93.30 | 94.75 | 92.54 | 93.05 | 389,424 | +0.15(+0.16%) |
Apr 05, 2021 | 93.21 | 94.30 | 91.95 | 92.90 | 333,275 | -0.18(-0.19%) |
Apr 01, 2021 | 91.71 | 93.27 | 90.90 | 93.08 | 445,774 | +2.35(+2.59%) |
Mar 31, 2021 | 91.35 | 92.29 | 90.41 | 90.73 | 435,188 | -0.16(-0.17%) |
Mar 30, 2021 | 88.07 | 91.50 | 87.29 | 90.89 | 521,494 | +2.19(+2.47%) |
Mar 29, 2021 | 90.68 | 92.29 | 87.98 | 88.70 | 405,067 | -2.74(-3.00%) |
Mar 26, 2021 | 88.80 | 91.54 | 87.73 | 91.44 | 265,945 | +3.61(+4.11%) |
Mar 25, 2021 | 84.09 | 88.19 | 82.96 | 87.83 | 365,681 | +2.65(+3.11%) |
Mar 24, 2021 | 85.59 | 88.12 | 85.12 | 85.18 | 316,410 | +0.52(+0.62%) |
Mar 23, 2021 | 87.42 | 87.97 | 84.30 | 84.66 | 371,819 | -2.86(-3.27%) |
Mar 22, 2021 | 87.43 | 88.22 | 85.67 | 87.52 | 201,913 | +0.80(+0.92%) |
Mar 19, 2021 | 86.00 | 88.29 | 84.60 | 86.72 | 879,797 | +1.16(+1.36%) |
Mar 18, 2021 | 91.69 | 91.69 | 85.27 | 85.56 | 474,648 | -7.19(-7.75%) |
Mar 17, 2021 | 88.19 | 92.80 | 87.00 | 92.74 | 398,922 | +3.85(+4.33%) |
Mar 16, 2021 | 89.39 | 91.23 | 88.77 | 88.89 | 354,151 | -0.35(-0.39%) |
Mar 15, 2021 | 87.71 | 89.25 | 86.97 | 89.24 | 442,705 | +1.14(+1.29%) |
Mar 12, 2021 | 87.15 | 88.54 | 85.58 | 88.10 | 414,469 | -1.22(-1.37%) |
Mar 11, 2021 | 89.81 | 91.02 | 87.85 | 89.33 | 369,281 | +0.21(+0.23%) |
Mar 10, 2021 | 87.40 | 90.15 | 86.65 | 89.12 | 480,322 | +2.61(+3.01%) |
Mar 09, 2021 | 88.27 | 88.83 | 85.98 | 86.51 | 338,639 | -0.49(-0.57%) |
Mar 08, 2021 | 86.30 | 89.18 | 86.07 | 87.01 | 433,469 | +1.11(+1.29%) |
Mar 05, 2021 | 82.59 | 86.07 | 79.78 | 85.90 | 443,647 | +4.58(+5.63%) |
Mar 04, 2021 | 82.05 | 84.66 | 78.77 | 81.32 | 547,685 | -0.74(-0.90%) |
Mar 03, 2021 | 84.40 | 84.40 | 81.12 | 82.06 | 414,616 | -1.95(-2.33%) |
Mar 02, 2021 | 83.62 | 84.27 | 81.69 | 84.02 | 516,805 | +0.44(+0.53%) |