Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.36 | 113.55 | 110.81 | 111.48 | 480,347 | +0.54(+0.49%) |
May 27, 2021 | 112.26 | 113.35 | 109.50 | 110.94 | 536,179 | -3.41(-2.98%) |
May 26, 2021 | 114.20 | 117.41 | 112.30 | 114.35 | 676,840 | -1.32(-1.14%) |
May 25, 2021 | 114.62 | 116.30 | 114.46 | 115.67 | 440,857 | +1.10(+0.96%) |
May 24, 2021 | 115.60 | 117.98 | 114.05 | 114.57 | 476,379 | -0.77(-0.67%) |
May 21, 2021 | 114.99 | 116.20 | 112.63 | 115.34 | 511,982 | +0.38(+0.33%) |
May 20, 2021 | 110.58 | 117.00 | 110.58 | 114.96 | 734,819 | +3.16(+2.83%) |
May 19, 2021 | 106.27 | 113.00 | 106.27 | 111.80 | 831,694 | -1.56(-1.38%) |
May 18, 2021 | 115.20 | 115.69 | 110.26 | 113.36 | 744,222 | -3.02(-2.59%) |
May 17, 2021 | 108.75 | 116.93 | 108.13 | 116.38 | 857,313 | +6.39(+5.81%) |
May 14, 2021 | 102.94 | 110.32 | 102.35 | 109.99 | 1,132,913 | +7.64(+7.46%) |
May 13, 2021 | 97.58 | 102.36 | 95.61 | 102.35 | 852,771 | +8.39(+8.93%) |
May 12, 2021 | 97.51 | 99.65 | 93.10 | 93.96 | 1,017,222 | -4.01(-4.09%) |
May 11, 2021 | 96.89 | 100.70 | 95.10 | 97.97 | 1,588,735 | -7.82(-7.39%) |
May 10, 2021 | 105.25 | 108.50 | 100.00 | 105.79 | 1,339,327 | +5.39(+5.37%) |
May 07, 2021 | 102.90 | 104.00 | 98.32 | 100.40 | 1,507,922 | +6.45(+6.87%) |
May 06, 2021 | 92.55 | 96.40 | 87.71 | 93.95 | 3,167,639 | -7.25(-7.16%) |
May 05, 2021 | 110.94 | 116.35 | 98.81 | 101.20 | 1,901,231 | -7.93(-7.27%) |
May 04, 2021 | 115.20 | 116.75 | 106.26 | 109.13 | 1,886,127 | -11.07(-9.21%) |
May 03, 2021 | 120.71 | 121.89 | 117.63 | 120.20 | 1,112,472 | +3.26(+2.79%) |
Apr 30, 2021 | 113.74 | 117.26 | 113.28 | 116.94 | 915,300 | +1.93(+1.68%) |
Apr 29, 2021 | 120.70 | 121.00 | 111.09 | 115.01 | 1,665,914 | -3.28(-2.77%) |
Apr 28, 2021 | 130.45 | 130.48 | 114.34 | 118.29 | 2,351,500 | -9.24(-7.25%) |
Apr 27, 2021 | 124.59 | 128.33 | 122.62 | 127.53 | 1,617,681 | +6.64(+5.49%) |
Apr 26, 2021 | 117.43 | 121.76 | 116.50 | 120.89 | 1,517,790 | +4.52(+3.88%) |
Apr 23, 2021 | 115.05 | 116.48 | 114.20 | 116.37 | 843,000 | +2.27(+1.99%) |
Apr 22, 2021 | 112.02 | 114.86 | 111.51 | 114.10 | 722,031 | +1.16(+1.03%) |
Apr 21, 2021 | 110.11 | 113.00 | 109.60 | 112.94 | 782,765 | +2.16(+1.95%) |
Apr 20, 2021 | 109.94 | 111.27 | 106.58 | 110.78 | 1,038,680 | -2.22(-1.96%) |
Apr 19, 2021 | 110.25 | 113.00 | 109.02 | 113.00 | 1,790,472 | +3.71(+3.39%) |
Apr 16, 2021 | 108.38 | 109.29 | 104.40 | 109.29 | 1,585,000 | +5.24(+5.04%) |
Apr 15, 2021 | 105.96 | 108.44 | 102.81 | 104.05 | 1,665,896 | +1.44(+1.40%) |
Apr 14, 2021 | 100.00 | 104.49 | 99.91 | 102.61 | 1,503,082 | +6.96(+7.28%) |
Apr 13, 2021 | 95.00 | 97.31 | 93.80 | 95.65 | 1,039,613 | +3.50(+3.80%) |
Apr 12, 2021 | 92.85 | 93.00 | 90.02 | 92.15 | 996,753 | +4.23(+4.81%) |
Apr 09, 2021 | 90.01 | 92.42 | 86.65 | 87.92 | 809,600 | -1.50(-1.68%) |
Apr 08, 2021 | 89.87 | 90.54 | 88.62 | 89.42 | 471,611 | +0.05(+0.06%) |
Apr 07, 2021 | 91.58 | 92.40 | 88.61 | 89.37 | 686,354 | -3.17(-3.43%) |
Apr 06, 2021 | 92.48 | 93.08 | 90.82 | 92.54 | 371,266 | -0.04(-0.04%) |
Apr 05, 2021 | 90.51 | 93.39 | 89.59 | 92.58 | 318,485 | +1.39(+1.52%) |
Apr 01, 2021 | 91.89 | 93.89 | 90.68 | 91.19 | 602,500 | -0.27(-0.30%) |
Mar 31, 2021 | 90.17 | 92.88 | 90.15 | 91.46 | 486,847 | +2.70(+3.04%) |
Mar 30, 2021 | 84.50 | 88.78 | 83.58 | 88.76 | 503,847 | +2.17(+2.51%) |
Mar 29, 2021 | 87.22 | 87.99 | 84.69 | 86.59 | 523,617 | +0.50(+0.58%) |
Mar 26, 2021 | 87.82 | 87.82 | 82.56 | 86.09 | 754,300 | +1.37(+1.62%) |
Mar 25, 2021 | 85.10 | 86.90 | 81.80 | 84.72 | 773,219 | +1.07(+1.28%) |
Mar 24, 2021 | 89.13 | 90.20 | 83.65 | 83.65 | 646,106 | -4.65(-5.27%) |
Mar 23, 2021 | 94.00 | 94.93 | 88.02 | 88.30 | 709,911 | -5.99(-6.35%) |
Mar 22, 2021 | 95.49 | 96.88 | 93.65 | 94.29 | 2,078,925 | -1.35(-1.41%) |
Mar 19, 2021 | 90.11 | 96.11 | 90.00 | 95.64 | 1,291,600 | +6.12(+6.84%) |
Mar 18, 2021 | 90.80 | 92.90 | 88.51 | 89.52 | 695,908 | -4.77(-5.06%) |
Mar 17, 2021 | 91.08 | 94.32 | 88.23 | 94.29 | 768,491 | +0.68(+0.73%) |
Mar 16, 2021 | 94.00 | 94.09 | 91.65 | 93.61 | 1,001,290 | +3.75(+4.17%) |
Mar 15, 2021 | 88.88 | 90.30 | 86.64 | 89.86 | 889,221 | +2.07(+2.36%) |
Mar 12, 2021 | 84.40 | 88.26 | 83.03 | 87.79 | 668,100 | +1.19(+1.37%) |
Mar 11, 2021 | 86.61 | 89.90 | 83.01 | 86.60 | 1,184,386 | +0.92(+1.07%) |
Mar 10, 2021 | 88.94 | 91.24 | 83.23 | 85.68 | 863,775 | +0.88(+1.04%) |
Mar 09, 2021 | 81.01 | 85.90 | 81.01 | 84.80 | 714,366 | +5.01(+6.28%) |
Mar 08, 2021 | 81.34 | 85.35 | 79.02 | 79.79 | 964,221 | -2.90(-3.51%) |
Mar 05, 2021 | 83.00 | 83.38 | 76.64 | 82.69 | 1,272,800 | +1.36(+1.67%) |
Mar 04, 2021 | 87.01 | 87.20 | 79.60 | 81.33 | 1,309,257 | -2.23(-2.67%) |
Mar 03, 2021 | 93.27 | 93.47 | 82.94 | 83.56 | 1,137,090 | -9.28(-10.00%) |
Mar 02, 2021 | 95.91 | 96.73 | 91.55 | 92.84 | 598,574 | -3.34(-3.47%) |