Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.04 | 111.44 | 108.60 | 110.19 | 31,715 | +0.94(+0.86%) |
May 27, 2021 | 109.08 | 109.63 | 107.85 | 109.24 | 43,432 | +0.97(+0.90%) |
May 26, 2021 | 107.73 | 110.15 | 106.61 | 108.27 | 65,504 | -0.04(-0.04%) |
May 25, 2021 | 109.38 | 110.97 | 108.00 | 108.31 | 50,033 | -0.57(-0.52%) |
May 24, 2021 | 108.99 | 109.93 | 108.27 | 108.88 | 17,929 | +0.69(+0.63%) |
May 21, 2021 | 108.51 | 109.77 | 107.89 | 108.19 | 61,369 | -0.31(-0.28%) |
May 20, 2021 | 107.33 | 108.91 | 106.71 | 108.50 | 63,171 | +1.95(+1.83%) |
May 19, 2021 | 105.54 | 108.49 | 104.22 | 106.55 | 58,914 | -0.06(-0.06%) |
May 18, 2021 | 107.10 | 108.40 | 106.33 | 106.61 | 179,719 | -0.64(-0.59%) |
May 17, 2021 | 109.61 | 109.61 | 106.68 | 107.25 | 136,286 | -2.51(-2.29%) |
May 14, 2021 | 106.86 | 110.59 | 106.86 | 109.76 | 74,337 | +3.67(+3.46%) |
May 13, 2021 | 107.23 | 109.08 | 105.34 | 106.09 | 105,024 | -1.18(-1.10%) |
May 12, 2021 | 111.91 | 111.91 | 106.38 | 107.27 | 83,224 | -4.62(-4.13%) |
May 11, 2021 | 114.22 | 114.22 | 110.42 | 111.89 | 45,956 | -3.89(-3.36%) |
May 10, 2021 | 115.24 | 116.67 | 114.05 | 115.78 | 38,411 | +0.07(+0.06%) |
May 07, 2021 | 115.12 | 116.77 | 112.64 | 115.71 | 193,150 | +2.55(+2.25%) |
May 06, 2021 | 116.06 | 116.06 | 110.92 | 113.16 | 69,035 | -2.42(-2.10%) |
May 05, 2021 | 115.07 | 116.80 | 112.38 | 115.58 | 66,175 | +0.76(+0.67%) |
May 04, 2021 | 109.47 | 119.43 | 109.47 | 114.81 | 195,586 | +6.05(+5.56%) |
May 03, 2021 | 109.06 | 110.55 | 107.45 | 108.77 | 60,499 | +1.67(+1.56%) |
Apr 30, 2021 | 106.59 | 110.55 | 106.59 | 107.10 | 108,685 | -0.24(-0.22%) |
Apr 29, 2021 | 104.76 | 107.39 | 104.24 | 107.34 | 46,283 | +3.12(+2.99%) |
Apr 28, 2021 | 104.21 | 104.45 | 102.84 | 104.22 | 59,456 | +0.37(+0.35%) |
Apr 27, 2021 | 103.21 | 104.76 | 103.21 | 103.85 | 21,474 | -0.13(-0.12%) |
Apr 26, 2021 | 106.16 | 108.33 | 103.01 | 103.98 | 88,077 | -1.91(-1.80%) |
Apr 23, 2021 | 102.85 | 106.31 | 102.64 | 105.89 | 39,989 | +2.84(+2.76%) |
Apr 22, 2021 | 101.87 | 104.50 | 101.87 | 103.05 | 37,941 | +0.73(+0.72%) |
Apr 21, 2021 | 101.31 | 102.70 | 101.21 | 102.31 | 365,483 | +1.41(+1.40%) |
Apr 20, 2021 | 101.59 | 102.73 | 100.14 | 100.91 | 56,790 | -1.08(-1.06%) |
Apr 19, 2021 | 104.69 | 104.80 | 101.06 | 101.99 | 25,260 | -2.58(-2.47%) |
Apr 16, 2021 | 102.69 | 105.39 | 102.28 | 104.57 | 286,572 | +2.16(+2.11%) |
Apr 15, 2021 | 102.38 | 102.80 | 100.54 | 102.40 | 38,983 | +0.83(+0.82%) |
Apr 14, 2021 | 100.97 | 103.39 | 100.97 | 101.57 | 51,025 | +0.15(+0.15%) |
Apr 13, 2021 | 100.35 | 102.58 | 100.35 | 101.42 | 24,873 | +0.29(+0.28%) |
Apr 12, 2021 | 102.31 | 102.40 | 99.98 | 101.13 | 28,252 | -0.36(-0.35%) |
Apr 09, 2021 | 103.77 | 104.02 | 100.74 | 101.49 | 24,879 | -0.23(-0.22%) |
Apr 08, 2021 | 100.89 | 102.02 | 99.99 | 101.72 | 42,785 | +1.81(+1.81%) |
Apr 07, 2021 | 101.23 | 101.23 | 99.35 | 99.91 | 143,801 | -1.05(-1.04%) |
Apr 06, 2021 | 102.01 | 102.83 | 100.28 | 100.97 | 69,474 | -1.46(-1.42%) |
Apr 05, 2021 | 106.61 | 106.89 | 101.66 | 102.42 | 44,185 | -2.98(-2.83%) |
Apr 01, 2021 | 98.46 | 105.63 | 97.59 | 105.40 | 76,654 | +7.87(+8.07%) |
Mar 31, 2021 | 99.90 | 101.57 | 97.52 | 97.53 | 212,063 | -1.60(-1.61%) |
Mar 30, 2021 | 100.52 | 100.54 | 98.93 | 99.13 | 110,219 | +0.16(+0.16%) |
Mar 29, 2021 | 102.25 | 102.25 | 98.87 | 98.97 | 79,857 | -3.25(-3.18%) |
Mar 26, 2021 | 105.60 | 105.60 | 101.31 | 102.22 | 229,257 | -2.99(-2.84%) |
Mar 25, 2021 | 101.20 | 106.82 | 101.15 | 105.20 | 72,153 | +3.66(+3.61%) |
Mar 24, 2021 | 101.84 | 102.93 | 101.25 | 101.54 | 49,530 | +0.01(+0.01%) |
Mar 23, 2021 | 100.73 | 104.42 | 100.42 | 101.53 | 45,467 | +0.72(+0.72%) |
Mar 22, 2021 | 100.72 | 101.92 | 99.21 | 100.81 | 34,135 | -0.16(-0.16%) |
Mar 19, 2021 | 102.65 | 103.90 | 100.76 | 100.97 | 54,896 | -1.89(-1.83%) |
Mar 18, 2021 | 101.04 | 103.62 | 100.71 | 102.85 | 67,913 | +1.19(+1.17%) |
Mar 17, 2021 | 101.36 | 102.92 | 100.40 | 101.66 | 54,530 | -0.08(-0.08%) |
Mar 16, 2021 | 102.18 | 103.69 | 101.07 | 101.74 | 42,104 | -0.30(-0.29%) |
Mar 15, 2021 | 102.88 | 103.08 | 101.01 | 102.04 | 70,403 | -0.32(-0.31%) |
Mar 12, 2021 | 102.50 | 102.95 | 101.20 | 102.35 | 61,242 | +0.45(+0.44%) |
Mar 11, 2021 | 102.16 | 103.52 | 101.41 | 101.91 | 58,705 | -0.13(-0.13%) |
Mar 10, 2021 | 102.40 | 102.71 | 101.34 | 102.04 | 39,258 | -0.05(-0.05%) |
Mar 09, 2021 | 107.94 | 109.17 | 102.08 | 102.09 | 49,073 | -4.53(-4.25%) |
Mar 08, 2021 | 103.74 | 107.19 | 103.74 | 106.61 | 116,249 | +2.52(+2.42%) |
Mar 05, 2021 | 102.73 | 104.65 | 99.33 | 104.09 | 67,689 | +2.34(+2.30%) |
Mar 04, 2021 | 102.90 | 102.90 | 100.39 | 101.75 | 124,182 | -1.02(-0.99%) |
Mar 03, 2021 | 101.50 | 104.49 | 101.26 | 102.77 | 41,871 | -0.38(-0.37%) |
Mar 02, 2021 | 105.06 | 105.06 | 102.40 | 103.15 | 54,157 | -1.83(-1.74%) |