Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.35 | 109.50 | 107.08 | 107.67 | 254,146 | -0.71(-0.66%) |
May 27, 2021 | 109.49 | 109.75 | 108.07 | 108.38 | 347,095 | -0.28(-0.26%) |
May 26, 2021 | 106.79 | 109.09 | 105.97 | 108.66 | 414,140 | +2.41(+2.27%) |
May 25, 2021 | 105.99 | 108.57 | 105.99 | 106.25 | 325,698 | +0.31(+0.29%) |
May 24, 2021 | 106.84 | 106.98 | 105.14 | 105.94 | 226,143 | +0.18(+0.17%) |
May 21, 2021 | 108.14 | 109.53 | 105.08 | 105.76 | 267,194 | -1.79(-1.66%) |
May 20, 2021 | 106.09 | 108.22 | 105.88 | 107.55 | 267,801 | +0.77(+0.72%) |
May 19, 2021 | 105.37 | 108.31 | 103.71 | 106.78 | 357,533 | -1.37(-1.27%) |
May 18, 2021 | 111.86 | 112.00 | 108.02 | 108.15 | 349,462 | -3.71(-3.32%) |
May 17, 2021 | 111.81 | 112.22 | 109.08 | 111.86 | 320,281 | -0.82(-0.73%) |
May 14, 2021 | 112.52 | 113.17 | 110.65 | 112.68 | 327,851 | +1.41(+1.27%) |
May 13, 2021 | 106.25 | 111.90 | 106.25 | 111.27 | 448,129 | +5.44(+5.14%) |
May 12, 2021 | 112.02 | 112.12 | 105.23 | 105.83 | 936,130 | -7.27(-6.43%) |
May 11, 2021 | 115.23 | 116.02 | 111.64 | 113.10 | 697,844 | -5.05(-4.27%) |
May 10, 2021 | 116.44 | 120.19 | 115.28 | 118.15 | 806,461 | +1.54(+1.32%) |
May 07, 2021 | 112.22 | 116.80 | 111.13 | 116.61 | 520,731 | +4.79(+4.28%) |
May 06, 2021 | 110.83 | 111.86 | 109.17 | 111.82 | 455,225 | +1.66(+1.51%) |
May 05, 2021 | 110.64 | 111.97 | 108.21 | 110.16 | 468,852 | -0.15(-0.14%) |
May 04, 2021 | 108.03 | 110.45 | 106.75 | 110.31 | 483,014 | +2.42(+2.24%) |
May 03, 2021 | 107.29 | 108.25 | 105.49 | 107.89 | 561,871 | +1.50(+1.41%) |
Apr 30, 2021 | 105.85 | 108.25 | 104.56 | 106.39 | 530,300 | -0.61(-0.57%) |
Apr 29, 2021 | 100.50 | 107.41 | 98.60 | 107.00 | 1,164,802 | +11.19(+11.68%) |
Apr 28, 2021 | 95.17 | 96.34 | 94.32 | 95.81 | 336,203 | +0.80(+0.84%) |
Apr 27, 2021 | 96.60 | 97.69 | 94.98 | 95.01 | 318,960 | -0.68(-0.71%) |
Apr 26, 2021 | 94.79 | 96.18 | 94.17 | 95.69 | 218,082 | +1.74(+1.85%) |
Apr 23, 2021 | 93.58 | 94.68 | 92.80 | 93.95 | 311,300 | +1.09(+1.17%) |
Apr 22, 2021 | 93.90 | 94.18 | 91.74 | 92.86 | 360,351 | -0.88(-0.94%) |
Apr 21, 2021 | 93.65 | 95.06 | 93.58 | 93.74 | 413,573 | -0.04(-0.04%) |
Apr 20, 2021 | 98.17 | 98.60 | 92.17 | 93.78 | 427,537 | -4.15(-4.24%) |
Apr 19, 2021 | 100.00 | 100.00 | 96.66 | 97.93 | 348,589 | -0.86(-0.87%) |
Apr 16, 2021 | 96.06 | 99.21 | 96.03 | 98.79 | 391,700 | +3.43(+3.60%) |
Apr 15, 2021 | 95.60 | 95.77 | 94.42 | 95.36 | 198,061 | +0.55(+0.58%) |
Apr 14, 2021 | 94.84 | 95.85 | 93.45 | 94.81 | 211,698 | +0.67(+0.71%) |
Apr 13, 2021 | 94.75 | 95.07 | 92.16 | 94.14 | 291,089 | -0.73(-0.77%) |
Apr 12, 2021 | 95.12 | 95.90 | 93.86 | 94.87 | 247,610 | -0.25(-0.26%) |
Apr 09, 2021 | 92.14 | 95.25 | 91.45 | 95.12 | 226,000 | +2.71(+2.93%) |
Apr 08, 2021 | 93.74 | 93.90 | 91.41 | 92.41 | 370,323 | -0.97(-1.04%) |
Apr 07, 2021 | 94.67 | 95.46 | 92.50 | 93.38 | 275,481 | -0.89(-0.94%) |
Apr 06, 2021 | 94.52 | 95.99 | 93.75 | 94.27 | 384,380 | +0.15(+0.16%) |
Apr 05, 2021 | 94.43 | 95.54 | 93.16 | 94.12 | 328,958 | -0.18(-0.19%) |
Apr 01, 2021 | 92.91 | 94.49 | 92.09 | 94.30 | 440,000 | +2.38(+2.59%) |
Mar 31, 2021 | 92.55 | 93.50 | 91.60 | 91.92 | 429,551 | -0.16(-0.17%) |
Mar 30, 2021 | 89.23 | 92.70 | 88.44 | 92.08 | 514,739 | +2.22(+2.47%) |
Mar 29, 2021 | 91.87 | 93.50 | 89.13 | 89.86 | 399,820 | -2.78(-3.00%) |
Mar 26, 2021 | 89.97 | 92.74 | 88.88 | 92.64 | 262,500 | +3.66(+4.11%) |
Mar 25, 2021 | 85.19 | 89.35 | 84.05 | 88.98 | 360,944 | +2.68(+3.11%) |
Mar 24, 2021 | 86.71 | 89.28 | 86.24 | 86.30 | 312,312 | +0.53(+0.62%) |
Mar 23, 2021 | 88.57 | 89.12 | 85.41 | 85.77 | 367,003 | -2.90(-3.27%) |
Mar 22, 2021 | 88.58 | 89.38 | 86.79 | 88.67 | 199,298 | +0.81(+0.92%) |
Mar 19, 2021 | 87.13 | 89.45 | 85.71 | 87.86 | 868,400 | +1.18(+1.36%) |
Mar 18, 2021 | 92.89 | 92.89 | 86.39 | 86.68 | 468,500 | -7.28(-7.75%) |
Mar 17, 2021 | 89.35 | 94.02 | 88.14 | 93.96 | 393,755 | +3.90(+4.33%) |
Mar 16, 2021 | 90.56 | 92.43 | 89.94 | 90.06 | 349,564 | -0.35(-0.39%) |
Mar 15, 2021 | 88.86 | 90.42 | 88.11 | 90.41 | 436,971 | +1.15(+1.29%) |
Mar 12, 2021 | 88.29 | 89.70 | 86.70 | 89.26 | 409,100 | -1.24(-1.37%) |
Mar 11, 2021 | 90.99 | 92.21 | 89.00 | 90.50 | 364,498 | +0.21(+0.23%) |
Mar 10, 2021 | 88.55 | 91.33 | 87.79 | 90.29 | 474,100 | +2.64(+3.01%) |
Mar 09, 2021 | 89.43 | 90.00 | 87.11 | 87.65 | 334,253 | -0.50(-0.57%) |
Mar 08, 2021 | 87.43 | 90.35 | 87.20 | 88.15 | 427,854 | +1.12(+1.29%) |
Mar 05, 2021 | 83.67 | 87.20 | 80.83 | 87.03 | 437,900 | +4.64(+5.63%) |
Mar 04, 2021 | 83.13 | 85.77 | 79.80 | 82.39 | 540,591 | -0.75(-0.90%) |
Mar 03, 2021 | 85.51 | 85.51 | 82.18 | 83.14 | 409,245 | -1.98(-2.33%) |
Mar 02, 2021 | 84.72 | 85.38 | 82.76 | 85.12 | 510,111 | +0.45(+0.53%) |