Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.72 | 116.72 | 112.55 | 116.26 | 1,258 | +5.51(+4.98%) |
May 27, 2021 | 114.49 | 115.60 | 110.75 | 110.75 | 3,703 | -5.05(-4.36%) |
May 26, 2021 | 115.80 | 115.80 | 115.80 | 115.80 | 1,332 | +0.00(+0.00%) |
May 25, 2021 | 115.72 | 115.80 | 115.72 | 115.80 | 1,761 | -1.12(-0.96%) |
May 24, 2021 | 113.89 | 116.92 | 113.81 | 116.92 | 1,073 | -0.08(-0.07%) |
May 21, 2021 | 113.76 | 117.00 | 113.76 | 117.00 | 2,133 | +3.00(+2.63%) |
May 20, 2021 | 113.00 | 114.92 | 113.00 | 114.00 | 1,259 | +1.08(+0.96%) |
May 19, 2021 | 112.92 | 113.00 | 111.13 | 112.92 | 1,620 | +2.19(+1.98%) |
May 18, 2021 | 112.92 | 112.92 | 110.65 | 110.73 | 4,568 | -1.39(-1.24%) |
May 17, 2021 | 111.00 | 112.12 | 109.52 | 112.12 | 5,539 | +1.46(+1.32%) |
May 14, 2021 | 108.52 | 110.74 | 108.52 | 110.66 | 1,963 | +2.30(+2.12%) |
May 13, 2021 | 109.23 | 110.90 | 108.36 | 108.36 | 1,786 | -0.94(-0.86%) |
May 12, 2021 | 108.08 | 110.25 | 108.08 | 109.30 | 18,870 | +0.33(+0.30%) |
May 11, 2021 | 108.97 | 108.97 | 107.69 | 108.97 | 1,375 | +1.59(+1.48%) |
May 10, 2021 | 109.08 | 109.08 | 107.38 | 107.38 | 6,308 | -1.02(-0.94%) |
May 07, 2021 | 107.45 | 108.40 | 107.45 | 108.40 | 1,439 | +1.48(+1.38%) |
May 06, 2021 | 107.90 | 107.90 | 105.63 | 106.92 | 1,509 | +1.65(+1.57%) |
May 05, 2021 | 105.34 | 105.34 | 105.27 | 105.27 | 749 | -1.94(-1.81%) |
May 04, 2021 | 107.21 | 107.29 | 105.05 | 107.21 | 3,001 | -0.71(-0.66%) |
May 03, 2021 | 107.85 | 107.92 | 105.62 | 107.92 | 1,990 | +0.08(+0.07%) |
Apr 30, 2021 | 107.10 | 109.01 | 105.26 | 107.84 | 2,300 | +3.44(+3.30%) |
Apr 29, 2021 | 104.00 | 105.32 | 103.00 | 104.40 | 2,502 | -0.14(-0.14%) |
Apr 28, 2021 | 105.20 | 105.28 | 104.08 | 104.54 | 2,247 | -1.08(-1.02%) |
Apr 27, 2021 | 105.92 | 105.92 | 105.62 | 105.62 | 1,345 | -0.08(-0.08%) |
Apr 26, 2021 | 104.82 | 105.70 | 104.00 | 105.70 | 2,423 | -0.47(-0.44%) |
Apr 23, 2021 | 106.27 | 106.27 | 104.00 | 106.17 | 1,900 | +0.05(+0.05%) |
Apr 22, 2021 | 106.32 | 106.32 | 104.50 | 106.12 | 2,416 | -0.98(-0.92%) |
Apr 21, 2021 | 104.40 | 107.10 | 104.40 | 107.10 | 2,741 | +3.35(+3.23%) |
Apr 20, 2021 | 106.00 | 106.00 | 103.16 | 103.75 | 3,606 | +1.98(+1.94%) |
Apr 19, 2021 | 103.00 | 104.00 | 101.62 | 101.77 | 1,986 | +1.27(+1.26%) |
Apr 16, 2021 | 101.92 | 102.66 | 100.50 | 100.50 | 3,300 | -1.50(-1.47%) |
Apr 15, 2021 | 100.35 | 102.00 | 100.35 | 102.00 | 1,543 | +2.98(+3.01%) |
Apr 14, 2021 | 98.20 | 100.74 | 98.20 | 99.02 | 3,622 | -0.22(-0.22%) |
Apr 13, 2021 | 96.45 | 99.24 | 96.45 | 99.24 | 2,743 | -0.08(-0.08%) |
Apr 12, 2021 | 99.45 | 100.82 | 99.32 | 99.32 | 1,226 | -2.02(-1.99%) |
Apr 09, 2021 | 100.10 | 101.34 | 100.10 | 101.34 | 1,300 | +1.32(+1.32%) |
Apr 08, 2021 | 97.65 | 100.02 | 97.65 | 100.02 | 2,649 | +4.76(+5.00%) |
Apr 07, 2021 | 95.00 | 98.92 | 95.00 | 95.26 | 3,126 | -3.11(-3.16%) |
Apr 06, 2021 | 97.00 | 100.17 | 97.00 | 98.37 | 4,453 | -1.63(-1.63%) |
Apr 05, 2021 | 99.92 | 100.00 | 97.00 | 100.00 | 2,030 | +2.45(+2.51%) |
Apr 01, 2021 | 101.44 | 101.52 | 97.55 | 97.55 | 8,100 | -3.30(-3.27%) |
Mar 31, 2021 | 98.10 | 100.85 | 98.10 | 100.85 | 2,764 | +0.86(+0.86%) |
Mar 30, 2021 | 98.33 | 101.72 | 98.08 | 99.99 | 2,179 | -0.01(-0.01%) |
Mar 29, 2021 | 101.02 | 102.00 | 100.00 | 100.00 | 1,857 | -0.67(-0.67%) |
Mar 26, 2021 | 99.72 | 100.67 | 97.85 | 100.67 | 3,000 | +0.99(+0.99%) |
Mar 25, 2021 | 97.95 | 99.68 | 96.53 | 99.68 | 3,667 | +0.26(+0.26%) |
Mar 24, 2021 | 99.57 | 99.57 | 99.42 | 99.42 | 1,262 | +0.92(+0.93%) |
Mar 23, 2021 | 100.05 | 101.49 | 98.34 | 98.50 | 6,969 | -2.98(-2.94%) |
Mar 22, 2021 | 101.00 | 101.60 | 98.10 | 101.48 | 2,818 | +1.88(+1.89%) |
Mar 19, 2021 | 100.42 | 100.42 | 99.52 | 99.60 | 1,700 | -0.85(-0.85%) |
Mar 18, 2021 | 100.57 | 100.57 | 97.86 | 100.45 | 4,709 | -0.20(-0.20%) |
Mar 17, 2021 | 97.52 | 100.65 | 97.52 | 100.65 | 4,663 | +2.07(+2.10%) |
Mar 16, 2021 | 98.05 | 101.00 | 98.05 | 98.58 | 91,015 | +1.58(+1.63%) |
Mar 15, 2021 | 96.13 | 97.14 | 95.14 | 97.00 | 11,006 | -0.02(-0.02%) |
Mar 12, 2021 | 96.58 | 97.48 | 94.49 | 97.02 | 5,000 | +0.27(+0.28%) |
Mar 11, 2021 | 96.50 | 99.27 | 96.50 | 96.75 | 8,173 | -2.90(-2.91%) |
Mar 10, 2021 | 100.00 | 101.07 | 99.65 | 99.65 | 4,254 | -0.02(-0.02%) |
Mar 09, 2021 | 98.50 | 99.92 | 98.00 | 99.67 | 1,962 | +2.50(+2.57%) |
Mar 08, 2021 | 93.65 | 97.17 | 93.13 | 97.17 | 2,328 | +0.70(+0.73%) |
Mar 05, 2021 | 94.71 | 96.47 | 93.58 | 96.47 | 2,100 | +1.76(+1.86%) |
Mar 04, 2021 | 95.00 | 96.82 | 94.26 | 94.71 | 4,686 | -0.91(-0.95%) |
Mar 03, 2021 | 95.62 | 95.62 | 95.62 | 95.62 | 1,309 | -1.84(-1.89%) |
Mar 02, 2021 | 96.10 | 97.75 | 95.86 | 97.46 | 2,935 | -0.46(-0.47%) |