Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.47 | 104.96 | 104.23 | 104.28 | 1,134,278 | +0.41(+0.40%) |
May 27, 2021 | 103.81 | 104.23 | 102.91 | 103.87 | 998,753 | +0.17(+0.16%) |
May 26, 2021 | 103.47 | 103.88 | 103.41 | 103.70 | 487,547 | +0.56(+0.54%) |
May 25, 2021 | 103.61 | 103.76 | 103.02 | 103.14 | 1,057,995 | +0.04(+0.04%) |
May 24, 2021 | 102.66 | 103.48 | 102.57 | 103.11 | 1,488,433 | +1.00(+0.98%) |
May 21, 2021 | 102.93 | 103.12 | 102.04 | 102.10 | 595,421 | -0.12(-0.12%) |
May 20, 2021 | 100.43 | 102.44 | 100.43 | 102.22 | 1,705,431 | +2.25(+2.25%) |
May 19, 2021 | 98.49 | 99.99 | 98.19 | 99.97 | 1,938,309 | -0.01(-0.01%) |
May 18, 2021 | 100.19 | 101.17 | 99.93 | 99.98 | 797,595 | -0.01(-0.01%) |
May 17, 2021 | 100.35 | 100.58 | 99.25 | 99.99 | 854,660 | -0.83(-0.82%) |
May 14, 2021 | 99.34 | 101.04 | 99.15 | 100.81 | 642,382 | +2.29(+2.32%) |
May 13, 2021 | 98.78 | 99.68 | 97.59 | 98.52 | 2,695,098 | +0.24(+0.24%) |
May 12, 2021 | 100.10 | 100.32 | 98.19 | 98.29 | 1,938,292 | -2.77(-2.74%) |
May 11, 2021 | 99.09 | 101.36 | 98.69 | 101.06 | 1,651,535 | +0.11(+0.11%) |
May 10, 2021 | 102.58 | 102.58 | 100.93 | 100.95 | 1,051,858 | -1.89(-1.83%) |
May 07, 2021 | 102.34 | 103.59 | 102.31 | 102.84 | 856,070 | +1.30(+1.28%) |
May 06, 2021 | 102.15 | 102.15 | 100.40 | 101.54 | 822,663 | -1.05(-1.03%) |
May 05, 2021 | 103.57 | 104.32 | 102.32 | 102.59 | 1,033,066 | -0.80(-0.77%) |
May 04, 2021 | 104.44 | 104.44 | 102.18 | 103.39 | 1,847,741 | -1.90(-1.80%) |
May 03, 2021 | 106.62 | 106.62 | 105.17 | 105.29 | 2,182,585 | -0.53(-0.50%) |
Apr 30, 2021 | 106.44 | 107.08 | 105.76 | 105.82 | 1,307,023 | -1.37(-1.28%) |
Apr 29, 2021 | 108.47 | 108.47 | 106.27 | 107.19 | 1,000,982 | -0.47(-0.44%) |
Apr 28, 2021 | 108.21 | 108.21 | 107.44 | 107.66 | 456,067 | -0.74(-0.68%) |
Apr 27, 2021 | 108.85 | 108.94 | 108.01 | 108.39 | 740,986 | -0.33(-0.31%) |
Apr 26, 2021 | 108.01 | 108.85 | 107.51 | 108.73 | 583,161 | +1.07(+1.00%) |
Apr 23, 2021 | 106.56 | 107.92 | 106.53 | 107.66 | 964,830 | +1.48(+1.40%) |
Apr 22, 2021 | 106.19 | 107.48 | 105.58 | 106.17 | 699,488 | +0.18(+0.17%) |
Apr 21, 2021 | 104.62 | 106.03 | 104.36 | 106.00 | 2,144,522 | +1.33(+1.27%) |
Apr 20, 2021 | 105.21 | 105.87 | 104.03 | 104.67 | 2,453,085 | -0.95(-0.90%) |
Apr 19, 2021 | 106.39 | 106.77 | 104.92 | 105.62 | 844,967 | -1.32(-1.23%) |
Apr 16, 2021 | 107.38 | 107.38 | 106.30 | 106.94 | 961,881 | -0.12(-0.11%) |
Apr 15, 2021 | 106.12 | 107.17 | 106.12 | 107.06 | 797,231 | +1.78(+1.69%) |
Apr 14, 2021 | 105.98 | 106.78 | 105.10 | 105.28 | 947,434 | -0.67(-0.63%) |
Apr 13, 2021 | 105.12 | 106.05 | 105.08 | 105.95 | 539,458 | +1.26(+1.20%) |
Apr 12, 2021 | 104.43 | 104.85 | 103.71 | 104.69 | 639,764 | +0.14(+0.13%) |
Apr 09, 2021 | 104.07 | 104.67 | 103.37 | 104.55 | 1,030,441 | +0.40(+0.39%) |
Apr 08, 2021 | 103.46 | 104.23 | 103.36 | 104.15 | 1,164,090 | +1.49(+1.46%) |
Apr 07, 2021 | 103.69 | 103.69 | 102.45 | 102.65 | 732,180 | -0.93(-0.90%) |
Apr 06, 2021 | 102.83 | 104.17 | 102.59 | 103.59 | 1,008,583 | +0.83(+0.80%) |
Apr 05, 2021 | 103.11 | 103.11 | 102.11 | 102.76 | 720,394 | +0.57(+0.56%) |
Apr 01, 2021 | 101.31 | 102.50 | 101.31 | 102.19 | 1,935,561 | +1.86(+1.85%) |
Mar 31, 2021 | 99.16 | 100.95 | 99.12 | 100.33 | 1,247,295 | +1.79(+1.82%) |
Mar 30, 2021 | 98.32 | 98.74 | 97.55 | 98.54 | 1,872,199 | +0.09(+0.09%) |
Mar 29, 2021 | 99.15 | 99.86 | 97.96 | 98.45 | 2,464,790 | -1.25(-1.25%) |
Mar 26, 2021 | 98.35 | 99.75 | 97.64 | 99.70 | 1,622,462 | +1.80(+1.84%) |
Mar 25, 2021 | 96.96 | 98.11 | 95.85 | 97.90 | 1,630,622 | +0.22(+0.22%) |
Mar 24, 2021 | 100.22 | 100.22 | 97.68 | 97.69 | 918,474 | -1.95(-1.95%) |
Mar 23, 2021 | 100.83 | 101.09 | 99.43 | 99.63 | 1,083,370 | -1.28(-1.27%) |
Mar 22, 2021 | 99.62 | 101.43 | 99.62 | 100.91 | 711,511 | +1.31(+1.31%) |
Mar 19, 2021 | 98.81 | 100.13 | 98.21 | 99.60 | 823,356 | +0.89(+0.91%) |
Mar 18, 2021 | 100.26 | 100.58 | 98.45 | 98.71 | 1,922,832 | -2.86(-2.82%) |
Mar 17, 2021 | 100.50 | 102.18 | 99.79 | 101.57 | 1,700,720 | +0.08(+0.08%) |
Mar 16, 2021 | 102.81 | 103.08 | 100.77 | 101.49 | 2,299,387 | -0.88(-0.86%) |
Mar 15, 2021 | 100.96 | 102.39 | 100.72 | 102.37 | 796,416 | +1.64(+1.63%) |
Mar 12, 2021 | 100.02 | 100.74 | 99.16 | 100.73 | 547,648 | -0.43(-0.43%) |
Mar 11, 2021 | 99.90 | 101.46 | 99.90 | 101.17 | 554,311 | +2.73(+2.78%) |
Mar 10, 2021 | 99.86 | 100.28 | 98.30 | 98.43 | 932,987 | -0.04(-0.04%) |
Mar 09, 2021 | 97.04 | 99.18 | 97.04 | 98.47 | 860,213 | +3.22(+3.38%) |
Mar 08, 2021 | 97.45 | 98.52 | 95.25 | 95.25 | 1,156,060 | -2.11(-2.17%) |
Mar 05, 2021 | 97.49 | 97.49 | 92.67 | 97.36 | 2,155,686 | +1.02(+1.06%) |
Mar 04, 2021 | 99.27 | 99.63 | 94.82 | 96.34 | 1,925,934 | -3.14(-3.16%) |
Mar 03, 2021 | 103.02 | 103.07 | 99.46 | 99.48 | 1,196,594 | -3.74(-3.63%) |
Mar 02, 2021 | 105.32 | 105.39 | 103.23 | 103.23 | 653,189 | -1.86(-1.77%) |