Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.00 | 96.10 | 92.89 | 93.98 | 983,642 | -1.69(-1.77%) |
May 27, 2021 | 91.85 | 96.02 | 90.02 | 95.67 | 1,361,169 | +5.01(+5.53%) |
May 26, 2021 | 88.00 | 91.63 | 86.33 | 90.66 | 1,150,847 | +2.28(+2.58%) |
May 25, 2021 | 91.88 | 93.71 | 88.07 | 88.38 | 3,928,151 | +3.79(+4.48%) |
May 24, 2021 | 83.93 | 85.69 | 82.72 | 84.59 | 838,654 | +0.91(+1.09%) |
May 21, 2021 | 83.89 | 85.50 | 83.60 | 83.68 | 631,834 | +0.40(+0.48%) |
May 20, 2021 | 84.32 | 84.95 | 82.20 | 83.28 | 1,011,971 | -0.53(-0.63%) |
May 19, 2021 | 83.76 | 84.60 | 81.67 | 83.81 | 1,052,328 | -2.63(-3.04%) |
May 18, 2021 | 84.50 | 87.16 | 82.25 | 86.44 | 1,217,435 | +2.77(+3.31%) |
May 17, 2021 | 82.90 | 83.81 | 80.22 | 83.67 | 892,176 | +0.42(+0.50%) |
May 14, 2021 | 80.36 | 84.48 | 79.66 | 83.25 | 1,349,021 | +3.77(+4.74%) |
May 13, 2021 | 82.07 | 84.38 | 78.00 | 79.48 | 1,372,654 | -2.52(-3.07%) |
May 12, 2021 | 88.92 | 89.18 | 81.33 | 82.00 | 1,802,988 | -8.03(-8.92%) |
May 11, 2021 | 87.12 | 91.14 | 86.23 | 90.03 | 1,078,428 | +0.27(+0.30%) |
May 10, 2021 | 89.60 | 91.09 | 85.57 | 89.76 | 2,034,874 | +0.28(+0.31%) |
May 07, 2021 | 93.97 | 95.98 | 88.88 | 89.48 | 3,674,818 | -16.14(-15.28%) |
May 06, 2021 | 106.81 | 106.82 | 100.83 | 105.62 | 1,645,099 | -0.70(-0.66%) |
May 05, 2021 | 106.45 | 107.47 | 102.65 | 106.32 | 650,932 | +0.78(+0.74%) |
May 04, 2021 | 106.88 | 107.25 | 102.56 | 105.54 | 712,837 | -2.25(-2.09%) |
May 03, 2021 | 109.21 | 110.40 | 107.12 | 107.79 | 595,091 | -0.96(-0.88%) |
Apr 30, 2021 | 110.85 | 112.44 | 108.45 | 108.75 | 411,400 | -3.42(-3.05%) |
Apr 29, 2021 | 112.27 | 113.81 | 109.97 | 112.17 | 406,966 | +0.52(+0.47%) |
Apr 28, 2021 | 111.27 | 113.30 | 109.67 | 111.65 | 351,211 | -0.21(-0.19%) |
Apr 27, 2021 | 113.50 | 114.72 | 111.35 | 111.86 | 470,542 | -0.14(-0.13%) |
Apr 26, 2021 | 111.01 | 113.48 | 111.00 | 112.00 | 455,818 | +1.69(+1.53%) |
Apr 23, 2021 | 110.84 | 110.86 | 109.18 | 110.31 | 366,000 | +1.00(+0.91%) |
Apr 22, 2021 | 109.63 | 112.40 | 108.74 | 109.31 | 381,663 | +0.29(+0.27%) |
Apr 21, 2021 | 107.50 | 109.19 | 105.55 | 109.02 | 488,210 | +0.66(+0.61%) |
Apr 20, 2021 | 110.00 | 111.04 | 104.47 | 108.36 | 816,898 | -1.81(-1.64%) |
Apr 19, 2021 | 116.00 | 116.32 | 109.45 | 110.17 | 838,571 | -6.61(-5.66%) |
Apr 16, 2021 | 120.23 | 120.23 | 115.60 | 116.78 | 395,900 | -2.22(-1.87%) |
Apr 15, 2021 | 116.53 | 119.59 | 116.42 | 119.00 | 392,846 | +1.82(+1.55%) |
Apr 14, 2021 | 117.51 | 120.00 | 116.95 | 117.18 | 536,780 | +0.36(+0.31%) |
Apr 13, 2021 | 112.61 | 118.05 | 111.50 | 116.82 | 577,512 | +3.82(+3.38%) |
Apr 12, 2021 | 114.10 | 115.76 | 111.56 | 113.00 | 409,256 | -1.63(-1.42%) |
Apr 09, 2021 | 113.45 | 114.89 | 111.50 | 114.63 | 382,300 | +0.82(+0.72%) |
Apr 08, 2021 | 116.14 | 117.37 | 112.13 | 113.81 | 628,553 | -1.93(-1.67%) |
Apr 07, 2021 | 114.31 | 118.37 | 114.31 | 115.74 | 487,050 | +1.40(+1.22%) |
Apr 06, 2021 | 114.12 | 115.92 | 113.60 | 114.34 | 434,461 | +0.40(+0.35%) |
Apr 05, 2021 | 114.76 | 115.49 | 112.02 | 113.94 | 375,309 | +0.49(+0.43%) |
Apr 01, 2021 | 114.89 | 119.00 | 112.67 | 113.45 | 617,400 | +0.68(+0.60%) |
Mar 31, 2021 | 112.53 | 114.04 | 111.15 | 112.77 | 396,908 | +1.34(+1.20%) |
Mar 30, 2021 | 109.70 | 113.37 | 109.70 | 111.43 | 360,708 | +0.65(+0.59%) |
Mar 29, 2021 | 113.91 | 114.78 | 110.07 | 110.78 | 418,645 | -4.22(-3.67%) |
Mar 26, 2021 | 117.32 | 118.07 | 111.33 | 115.00 | 356,500 | -0.09(-0.08%) |
Mar 25, 2021 | 109.38 | 115.65 | 108.62 | 115.09 | 456,942 | +4.21(+3.80%) |
Mar 24, 2021 | 116.55 | 116.87 | 109.68 | 110.88 | 702,137 | -4.22(-3.67%) |
Mar 23, 2021 | 117.72 | 119.59 | 114.24 | 115.10 | 602,108 | -4.29(-3.59%) |
Mar 22, 2021 | 122.96 | 124.69 | 118.71 | 119.39 | 564,213 | -3.04(-2.48%) |
Mar 19, 2021 | 118.71 | 123.42 | 118.29 | 122.43 | 890,400 | +3.65(+3.07%) |
Mar 18, 2021 | 125.00 | 125.48 | 117.60 | 118.78 | 955,112 | -5.67(-4.56%) |
Mar 17, 2021 | 122.00 | 125.61 | 119.85 | 124.45 | 463,818 | +1.71(+1.39%) |
Mar 16, 2021 | 129.62 | 129.91 | 120.56 | 122.74 | 739,583 | -6.94(-5.35%) |
Mar 15, 2021 | 123.38 | 130.00 | 122.17 | 129.68 | 1,139,544 | +7.87(+6.46%) |
Mar 12, 2021 | 122.00 | 124.31 | 119.09 | 121.81 | 580,800 | -1.23(-1.00%) |
Mar 11, 2021 | 121.79 | 124.99 | 121.16 | 123.04 | 772,907 | +3.02(+2.52%) |
Mar 10, 2021 | 116.42 | 120.36 | 115.07 | 120.02 | 638,773 | +5.63(+4.92%) |
Mar 09, 2021 | 117.40 | 118.00 | 114.25 | 114.39 | 841,959 | -1.48(-1.28%) |
Mar 08, 2021 | 113.94 | 116.86 | 111.45 | 115.87 | 991,638 | +3.11(+2.76%) |
Mar 05, 2021 | 109.33 | 112.88 | 103.45 | 112.76 | 1,098,700 | +3.39(+3.10%) |
Mar 04, 2021 | 114.67 | 115.74 | 104.63 | 109.37 | 845,498 | -4.45(-3.91%) |
Mar 03, 2021 | 122.17 | 124.78 | 112.86 | 113.82 | 812,086 | -7.64(-6.29%) |
Mar 02, 2021 | 119.78 | 123.56 | 119.00 | 121.46 | 1,043,835 | +3.93(+3.34%) |