Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.92 | 108.07 | 105.68 | 106.27 | 257,502 | -0.70(-0.66%) |
May 27, 2021 | 108.06 | 108.32 | 106.66 | 106.97 | 351,679 | -0.28(-0.26%) |
May 26, 2021 | 105.40 | 107.67 | 104.58 | 107.24 | 419,610 | +2.38(+2.27%) |
May 25, 2021 | 104.61 | 107.16 | 104.61 | 104.86 | 330,000 | +0.31(+0.29%) |
May 24, 2021 | 105.45 | 105.59 | 103.77 | 104.56 | 229,130 | +0.18(+0.17%) |
May 21, 2021 | 106.73 | 108.10 | 103.71 | 104.38 | 270,723 | -1.77(-1.66%) |
May 20, 2021 | 104.71 | 106.81 | 104.50 | 106.15 | 271,338 | +0.76(+0.72%) |
May 19, 2021 | 104.00 | 106.90 | 102.36 | 105.39 | 362,255 | -1.35(-1.27%) |
May 18, 2021 | 110.40 | 110.54 | 106.61 | 106.74 | 354,077 | -3.66(-3.32%) |
May 17, 2021 | 110.35 | 110.75 | 107.66 | 110.40 | 324,511 | -0.81(-0.73%) |
May 14, 2021 | 111.05 | 111.69 | 109.21 | 111.21 | 332,181 | +1.39(+1.27%) |
May 13, 2021 | 104.86 | 110.44 | 104.86 | 109.82 | 454,048 | +5.37(+5.14%) |
May 12, 2021 | 110.56 | 110.66 | 103.86 | 104.45 | 948,495 | -7.18(-6.43%) |
May 11, 2021 | 113.73 | 114.51 | 110.19 | 111.63 | 707,061 | -4.98(-4.27%) |
May 10, 2021 | 114.92 | 118.62 | 113.78 | 116.61 | 817,113 | +1.52(+1.32%) |
May 07, 2021 | 110.76 | 115.28 | 109.68 | 115.09 | 527,609 | +4.73(+4.28%) |
May 06, 2021 | 109.39 | 110.40 | 107.75 | 110.36 | 461,237 | +1.64(+1.51%) |
May 05, 2021 | 109.20 | 110.51 | 106.80 | 108.72 | 475,044 | -0.15(-0.14%) |
May 04, 2021 | 106.62 | 109.01 | 105.36 | 108.87 | 489,394 | +2.39(+2.24%) |
May 03, 2021 | 105.89 | 106.84 | 104.11 | 106.48 | 569,292 | +1.48(+1.41%) |
Apr 30, 2021 | 104.47 | 106.84 | 103.20 | 105.00 | 537,304 | -0.60(-0.57%) |
Apr 29, 2021 | 99.19 | 106.01 | 97.31 | 105.61 | 1,180,187 | +11.04(+11.68%) |
Apr 28, 2021 | 93.93 | 95.08 | 93.09 | 94.56 | 340,643 | +0.79(+0.84%) |
Apr 27, 2021 | 95.34 | 96.42 | 93.74 | 93.77 | 323,173 | -0.67(-0.71%) |
Apr 26, 2021 | 93.55 | 94.93 | 92.94 | 94.44 | 220,962 | +1.72(+1.85%) |
Apr 23, 2021 | 92.36 | 93.45 | 91.59 | 92.73 | 315,411 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.95 | 90.54 | 91.65 | 365,110 | -0.87(-0.94%) |
Apr 21, 2021 | 92.43 | 93.82 | 92.36 | 92.52 | 419,035 | -0.04(-0.04%) |
Apr 20, 2021 | 96.89 | 97.31 | 90.97 | 92.56 | 433,184 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.40 | 96.65 | 353,193 | -0.85(-0.87%) |
Apr 16, 2021 | 94.81 | 97.92 | 94.78 | 97.50 | 396,873 | +3.39(+3.60%) |
Apr 15, 2021 | 94.35 | 94.52 | 93.19 | 94.12 | 200,677 | +0.54(+0.58%) |
Apr 14, 2021 | 93.60 | 94.60 | 92.23 | 93.57 | 214,494 | +0.66(+0.71%) |
Apr 13, 2021 | 93.51 | 93.83 | 90.96 | 92.91 | 294,933 | -0.72(-0.77%) |
Apr 12, 2021 | 93.88 | 94.65 | 92.64 | 93.63 | 250,880 | -0.25(-0.26%) |
Apr 09, 2021 | 90.94 | 94.01 | 90.26 | 93.88 | 228,985 | +2.67(+2.93%) |
Apr 08, 2021 | 92.52 | 92.68 | 90.22 | 91.21 | 375,214 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.29 | 92.16 | 279,119 | -0.88(-0.94%) |
Apr 06, 2021 | 93.29 | 94.74 | 92.53 | 93.04 | 389,457 | +0.15(+0.16%) |
Apr 05, 2021 | 93.20 | 94.29 | 91.95 | 92.89 | 333,303 | -0.18(-0.19%) |
Apr 01, 2021 | 91.70 | 93.26 | 90.89 | 93.07 | 445,811 | +2.35(+2.59%) |
Mar 31, 2021 | 91.34 | 92.28 | 90.41 | 90.72 | 435,224 | -0.16(-0.17%) |
Mar 30, 2021 | 88.07 | 91.49 | 87.29 | 90.88 | 521,538 | +2.19(+2.47%) |
Mar 29, 2021 | 90.67 | 92.28 | 87.97 | 88.69 | 405,101 | -2.74(-3.00%) |
Mar 26, 2021 | 88.80 | 91.53 | 87.72 | 91.43 | 265,967 | +3.61(+4.11%) |
Mar 25, 2021 | 84.08 | 88.19 | 82.95 | 87.82 | 365,711 | +2.65(+3.11%) |
Mar 24, 2021 | 85.58 | 88.12 | 85.12 | 85.17 | 316,437 | +0.52(+0.62%) |
Mar 23, 2021 | 87.42 | 87.96 | 84.30 | 84.65 | 371,850 | -2.86(-3.27%) |
Mar 22, 2021 | 87.43 | 88.21 | 85.66 | 87.51 | 201,930 | +0.80(+0.92%) |
Mar 19, 2021 | 85.99 | 88.28 | 84.59 | 86.71 | 879,870 | +1.16(+1.36%) |
Mar 18, 2021 | 91.68 | 91.68 | 85.26 | 85.55 | 474,688 | -7.19(-7.75%) |
Mar 17, 2021 | 88.19 | 92.79 | 86.99 | 92.74 | 398,956 | +3.85(+4.33%) |
Mar 16, 2021 | 89.38 | 91.22 | 88.77 | 88.89 | 354,181 | -0.35(-0.39%) |
Mar 15, 2021 | 87.70 | 89.24 | 86.96 | 89.23 | 442,742 | +1.13(+1.29%) |
Mar 12, 2021 | 87.14 | 88.53 | 85.57 | 88.10 | 414,503 | -1.22(-1.37%) |
Mar 11, 2021 | 89.80 | 91.01 | 87.84 | 89.32 | 369,312 | +0.21(+0.23%) |
Mar 10, 2021 | 87.40 | 90.14 | 86.65 | 89.11 | 480,362 | +2.61(+3.01%) |
Mar 09, 2021 | 88.26 | 88.83 | 85.97 | 86.51 | 338,668 | -0.49(-0.57%) |
Mar 08, 2021 | 86.29 | 89.17 | 86.06 | 87.00 | 433,505 | +1.11(+1.29%) |
Mar 05, 2021 | 82.58 | 86.06 | 79.78 | 85.90 | 443,684 | +4.58(+5.63%) |
Mar 04, 2021 | 82.05 | 84.65 | 78.76 | 81.32 | 547,731 | -0.74(-0.90%) |
Mar 03, 2021 | 84.40 | 84.40 | 81.11 | 82.06 | 414,650 | -1.95(-2.33%) |
Mar 02, 2021 | 83.62 | 84.27 | 81.68 | 84.01 | 516,848 | +0.44(+0.53%) |