Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.12 | 106.12 | 104.65 | 105.31 | 2,449,695 | +0.00(+0.00%) |
May 27, 2021 | 106.00 | 106.28 | 105.12 | 105.31 | 2,931,104 | -0.53(-0.50%) |
May 26, 2021 | 106.48 | 106.75 | 105.64 | 105.84 | 508,958 | -0.52(-0.49%) |
May 25, 2021 | 107.62 | 107.87 | 106.08 | 106.36 | 807,091 | -1.11(-1.03%) |
May 24, 2021 | 107.23 | 107.90 | 106.29 | 107.47 | 708,943 | +0.97(+0.91%) |
May 21, 2021 | 106.80 | 107.81 | 105.37 | 106.50 | 983,416 | -0.05(-0.05%) |
May 20, 2021 | 105.05 | 106.89 | 104.72 | 106.55 | 799,255 | +2.04(+1.95%) |
May 19, 2021 | 104.25 | 104.67 | 103.00 | 104.51 | 690,370 | -0.57(-0.54%) |
May 18, 2021 | 106.40 | 107.00 | 104.97 | 105.08 | 1,444,224 | -1.16(-1.09%) |
May 17, 2021 | 105.60 | 106.49 | 105.27 | 106.24 | 1,004,513 | -0.01(-0.01%) |
May 14, 2021 | 104.45 | 106.34 | 104.11 | 106.25 | 1,022,772 | +2.45(+2.36%) |
May 13, 2021 | 101.77 | 104.30 | 101.77 | 103.80 | 1,169,630 | +2.60(+2.57%) |
May 12, 2021 | 103.08 | 103.17 | 101.05 | 101.21 | 777,953 | -1.88(-1.82%) |
May 11, 2021 | 103.39 | 104.17 | 102.41 | 103.08 | 827,151 | -1.66(-1.59%) |
May 10, 2021 | 104.34 | 106.02 | 104.25 | 104.75 | 1,590,548 | +0.31(+0.29%) |
May 07, 2021 | 103.98 | 104.86 | 103.49 | 104.44 | 913,180 | +1.12(+1.08%) |
May 06, 2021 | 105.14 | 105.41 | 102.59 | 103.32 | 710,988 | -1.50(-1.43%) |
May 05, 2021 | 104.88 | 105.63 | 103.51 | 104.83 | 979,985 | +0.18(+0.17%) |
May 04, 2021 | 103.96 | 104.89 | 103.53 | 104.65 | 1,394,967 | +0.41(+0.40%) |
May 03, 2021 | 103.61 | 104.48 | 102.69 | 104.23 | 1,681,869 | +1.39(+1.35%) |
Apr 30, 2021 | 102.20 | 103.33 | 101.57 | 102.85 | 1,387,295 | -0.01(-0.01%) |
Apr 29, 2021 | 103.35 | 103.89 | 102.72 | 102.86 | 1,336,586 | +0.56(+0.55%) |
Apr 28, 2021 | 103.32 | 103.96 | 101.80 | 102.30 | 1,544,056 | -0.94(-0.91%) |
Apr 27, 2021 | 104.27 | 108.58 | 102.90 | 103.24 | 2,980,845 | +4.35(+4.39%) |
Apr 26, 2021 | 101.26 | 101.66 | 98.79 | 98.90 | 2,872,330 | -2.66(-2.61%) |
Apr 23, 2021 | 100.12 | 102.38 | 99.48 | 101.55 | 1,700,713 | +1.33(+1.33%) |
Apr 22, 2021 | 98.03 | 102.50 | 97.35 | 100.22 | 4,125,290 | +3.97(+4.13%) |
Apr 21, 2021 | 95.00 | 96.69 | 94.69 | 96.25 | 1,692,351 | +1.29(+1.36%) |
Apr 20, 2021 | 94.92 | 96.18 | 94.65 | 94.96 | 837,005 | -0.29(-0.30%) |
Apr 19, 2021 | 94.27 | 95.32 | 94.23 | 95.25 | 774,841 | +0.50(+0.53%) |
Apr 16, 2021 | 94.20 | 95.19 | 94.20 | 94.75 | 1,164,994 | +0.86(+0.91%) |
Apr 15, 2021 | 94.26 | 94.74 | 93.73 | 93.89 | 1,381,228 | +0.30(+0.33%) |
Apr 14, 2021 | 94.69 | 95.23 | 93.37 | 93.59 | 786,500 | -1.12(-1.18%) |
Apr 13, 2021 | 94.94 | 95.99 | 94.33 | 94.71 | 867,127 | -0.55(-0.58%) |
Apr 12, 2021 | 94.05 | 95.55 | 93.89 | 95.26 | 745,221 | +1.00(+1.06%) |
Apr 09, 2021 | 93.94 | 94.32 | 93.06 | 94.25 | 941,778 | +0.00(+0.00%) |
Apr 08, 2021 | 93.07 | 94.74 | 92.52 | 94.25 | 1,779,969 | +2.01(+2.17%) |
Apr 07, 2021 | 93.21 | 93.58 | 91.49 | 92.25 | 842,737 | -1.08(-1.16%) |
Apr 06, 2021 | 92.21 | 94.45 | 92.21 | 93.33 | 1,850,204 | +0.46(+0.50%) |
Apr 05, 2021 | 90.96 | 93.48 | 90.57 | 92.87 | 1,693,783 | +2.14(+2.36%) |
Apr 01, 2021 | 88.90 | 90.82 | 87.80 | 90.72 | 1,026,183 | +2.22(+2.51%) |
Mar 31, 2021 | 88.12 | 89.49 | 87.70 | 88.50 | 933,213 | +0.32(+0.37%) |
Mar 30, 2021 | 88.58 | 89.32 | 87.73 | 88.18 | 662,120 | -0.97(-1.09%) |
Mar 29, 2021 | 90.45 | 90.47 | 88.80 | 89.15 | 1,156,262 | -1.90(-2.08%) |
Mar 26, 2021 | 88.50 | 91.12 | 88.37 | 91.05 | 1,211,264 | +2.88(+3.27%) |
Mar 25, 2021 | 86.85 | 88.50 | 85.73 | 88.17 | 1,086,682 | +1.29(+1.48%) |
Mar 24, 2021 | 87.16 | 87.72 | 86.36 | 86.88 | 1,236,818 | -0.40(-0.46%) |
Mar 23, 2021 | 87.04 | 88.81 | 86.36 | 87.28 | 1,173,377 | -0.07(-0.08%) |
Mar 22, 2021 | 86.02 | 88.14 | 85.72 | 87.35 | 1,750,779 | +1.28(+1.49%) |
Mar 19, 2021 | 85.82 | 86.67 | 84.88 | 86.07 | 1,515,631 | +0.17(+0.19%) |
Mar 18, 2021 | 85.28 | 87.07 | 84.02 | 85.91 | 1,848,746 | +0.13(+0.15%) |
Mar 17, 2021 | 87.08 | 87.08 | 84.55 | 85.78 | 967,503 | -1.25(-1.44%) |
Mar 16, 2021 | 87.76 | 88.28 | 86.53 | 87.03 | 926,322 | -0.35(-0.41%) |
Mar 15, 2021 | 86.52 | 87.82 | 86.33 | 87.38 | 1,385,084 | +0.79(+0.91%) |
Mar 12, 2021 | 86.07 | 87.40 | 85.65 | 86.59 | 1,532,411 | +0.16(+0.18%) |
Mar 11, 2021 | 86.68 | 86.82 | 85.34 | 86.44 | 1,614,401 | +0.08(+0.09%) |
Mar 10, 2021 | 88.67 | 88.94 | 86.36 | 86.36 | 1,488,239 | -0.95(-1.09%) |
Mar 09, 2021 | 87.42 | 88.37 | 86.84 | 87.31 | 1,036,275 | +0.87(+1.01%) |
Mar 08, 2021 | 86.48 | 87.86 | 85.99 | 86.43 | 1,216,205 | +0.20(+0.23%) |
Mar 05, 2021 | 84.34 | 86.55 | 81.66 | 86.24 | 2,060,004 | +2.78(+3.33%) |
Mar 04, 2021 | 85.75 | 86.49 | 83.08 | 83.46 | 2,777,412 | -2.06(-2.41%) |
Mar 03, 2021 | 86.19 | 87.21 | 85.07 | 85.52 | 2,252,593 | -0.85(-0.99%) |
Mar 02, 2021 | 84.92 | 87.13 | 84.06 | 86.37 | 2,406,793 | +2.09(+2.48%) |