Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.80 | 111.31 | 109.56 | 110.30 | 880,118 | -0.25(-0.22%) |
May 27, 2021 | 111.07 | 111.96 | 110.13 | 110.54 | 1,081,476 | +0.46(+0.42%) |
May 26, 2021 | 110.38 | 110.53 | 108.66 | 110.08 | 573,027 | +0.57(+0.52%) |
May 25, 2021 | 109.77 | 111.44 | 109.15 | 109.51 | 888,300 | -0.31(-0.28%) |
May 24, 2021 | 109.55 | 110.06 | 108.77 | 109.82 | 520,891 | +0.71(+0.65%) |
May 21, 2021 | 107.52 | 110.00 | 107.52 | 109.11 | 831,551 | +1.57(+1.46%) |
May 20, 2021 | 106.37 | 108.27 | 106.17 | 107.54 | 655,540 | +0.75(+0.70%) |
May 19, 2021 | 105.59 | 106.91 | 104.92 | 106.79 | 803,416 | -0.04(-0.03%) |
May 18, 2021 | 109.48 | 109.98 | 106.78 | 106.83 | 1,156,503 | -2.95(-2.69%) |
May 17, 2021 | 109.28 | 110.13 | 108.16 | 109.78 | 674,329 | +0.41(+0.37%) |
May 14, 2021 | 108.96 | 110.12 | 108.55 | 109.37 | 903,772 | +1.01(+0.93%) |
May 13, 2021 | 105.61 | 108.89 | 105.61 | 108.36 | 629,485 | +2.47(+2.33%) |
May 12, 2021 | 107.50 | 109.50 | 105.59 | 105.89 | 776,677 | -1.87(-1.73%) |
May 11, 2021 | 108.90 | 110.54 | 107.50 | 107.76 | 619,825 | -1.62(-1.48%) |
May 10, 2021 | 109.24 | 110.73 | 108.81 | 109.38 | 622,038 | +0.82(+0.75%) |
May 07, 2021 | 103.76 | 108.73 | 103.76 | 108.56 | 718,887 | +0.44(+0.40%) |
May 06, 2021 | 107.57 | 108.20 | 105.40 | 108.12 | 720,152 | +1.26(+1.18%) |
May 05, 2021 | 105.71 | 107.39 | 104.25 | 106.87 | 882,218 | +1.91(+1.82%) |
May 04, 2021 | 104.43 | 105.36 | 103.23 | 104.96 | 1,203,685 | +0.48(+0.46%) |
May 03, 2021 | 104.29 | 105.02 | 102.75 | 104.47 | 835,517 | +0.90(+0.87%) |
Apr 30, 2021 | 103.70 | 104.00 | 103.05 | 103.57 | 997,115 | -0.55(-0.53%) |
Apr 29, 2021 | 101.44 | 104.27 | 101.11 | 104.13 | 944,105 | +2.34(+2.30%) |
Apr 28, 2021 | 101.73 | 102.31 | 101.09 | 101.79 | 656,768 | +0.60(+0.59%) |
Apr 27, 2021 | 98.90 | 101.37 | 98.77 | 101.19 | 904,256 | +1.84(+1.85%) |
Apr 26, 2021 | 99.88 | 101.21 | 99.16 | 99.35 | 590,658 | -0.34(-0.34%) |
Apr 23, 2021 | 97.01 | 100.09 | 96.82 | 99.69 | 986,018 | +2.52(+2.59%) |
Apr 22, 2021 | 96.94 | 97.94 | 96.10 | 97.17 | 1,217,177 | +0.02(+0.02%) |
Apr 21, 2021 | 96.92 | 97.91 | 95.61 | 97.15 | 1,119,486 | -0.57(-0.59%) |
Apr 20, 2021 | 96.81 | 99.65 | 95.84 | 97.72 | 1,711,802 | +1.04(+1.07%) |
Apr 19, 2021 | 97.40 | 97.56 | 95.76 | 96.68 | 1,587,804 | -0.62(-0.64%) |
Apr 16, 2021 | 99.60 | 99.63 | 96.56 | 97.30 | 1,644,388 | -1.47(-1.49%) |
Apr 15, 2021 | 100.03 | 100.03 | 98.39 | 98.78 | 1,184,437 | -1.42(-1.42%) |
Apr 14, 2021 | 98.89 | 100.48 | 98.64 | 100.20 | 923,222 | +1.21(+1.22%) |
Apr 13, 2021 | 99.43 | 99.64 | 98.38 | 98.99 | 932,039 | -1.09(-1.09%) |
Apr 12, 2021 | 98.37 | 100.11 | 98.37 | 100.08 | 798,290 | +1.13(+1.14%) |
Apr 09, 2021 | 97.88 | 99.35 | 97.26 | 98.95 | 972,942 | +2.01(+2.07%) |
Apr 08, 2021 | 96.73 | 97.23 | 96.05 | 96.94 | 650,985 | -0.29(-0.30%) |
Apr 07, 2021 | 96.92 | 97.48 | 96.23 | 97.23 | 646,637 | +1.02(+1.06%) |
Apr 06, 2021 | 96.77 | 97.30 | 95.56 | 96.21 | 626,940 | -1.06(-1.09%) |
Apr 05, 2021 | 97.00 | 97.88 | 96.25 | 97.27 | 923,385 | +1.13(+1.17%) |
Apr 01, 2021 | 94.95 | 96.37 | 93.22 | 96.14 | 701,112 | +0.47(+0.49%) |
Mar 31, 2021 | 96.80 | 97.27 | 95.14 | 95.66 | 1,127,671 | -1.74(-1.78%) |
Mar 30, 2021 | 97.80 | 98.26 | 96.05 | 97.40 | 1,124,082 | +0.40(+0.41%) |
Mar 29, 2021 | 95.11 | 97.63 | 94.63 | 97.00 | 1,258,245 | +0.66(+0.69%) |
Mar 26, 2021 | 94.14 | 96.42 | 93.77 | 96.34 | 1,118,197 | +2.66(+2.84%) |
Mar 25, 2021 | 90.60 | 94.00 | 89.58 | 93.68 | 1,002,740 | +3.26(+3.60%) |
Mar 24, 2021 | 89.78 | 91.57 | 89.65 | 90.42 | 1,149,999 | +1.39(+1.56%) |
Mar 23, 2021 | 90.18 | 90.55 | 88.61 | 89.03 | 1,308,125 | -1.60(-1.77%) |
Mar 22, 2021 | 92.59 | 92.74 | 90.44 | 90.63 | 1,113,191 | -2.76(-2.95%) |
Mar 19, 2021 | 93.77 | 94.73 | 92.30 | 93.39 | 5,688,557 | -1.32(-1.39%) |
Mar 18, 2021 | 96.40 | 97.06 | 94.20 | 94.71 | 1,235,756 | -0.47(-0.50%) |
Mar 17, 2021 | 95.79 | 96.68 | 94.10 | 95.18 | 1,440,655 | +0.25(+0.27%) |
Mar 16, 2021 | 94.64 | 95.97 | 94.27 | 94.93 | 1,202,691 | -0.47(-0.50%) |
Mar 15, 2021 | 93.44 | 95.50 | 93.02 | 95.40 | 1,366,540 | +2.22(+2.38%) |
Mar 12, 2021 | 93.72 | 94.56 | 92.85 | 93.18 | 936,464 | +0.63(+0.68%) |
Mar 11, 2021 | 91.22 | 93.01 | 90.63 | 92.55 | 1,006,397 | +0.92(+1.00%) |
Mar 10, 2021 | 91.72 | 93.23 | 91.11 | 91.63 | 1,369,147 | +0.88(+0.97%) |
Mar 09, 2021 | 90.88 | 93.04 | 89.57 | 90.75 | 1,426,762 | -1.08(-1.18%) |
Mar 08, 2021 | 91.08 | 93.17 | 90.51 | 91.84 | 1,074,566 | +1.53(+1.69%) |
Mar 05, 2021 | 89.61 | 90.62 | 87.61 | 90.31 | 1,037,792 | +2.12(+2.41%) |
Mar 04, 2021 | 89.28 | 89.49 | 86.77 | 88.19 | 1,065,550 | -0.89(-0.99%) |
Mar 03, 2021 | 87.23 | 90.70 | 87.23 | 89.07 | 1,032,984 | +1.13(+1.28%) |
Mar 02, 2021 | 89.16 | 89.61 | 87.87 | 87.94 | 971,529 | -1.40(-1.57%) |