Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.60 | 121.60 | 112.20 | 113.20 | 17,214 | +0.40(+0.35%) |
May 27, 2021 | 109.60 | 115.60 | 106.00 | 112.80 | 15,414 | +4.40(+4.06%) |
May 26, 2021 | 108.80 | 111.60 | 106.00 | 108.40 | 10,189 | +1.20(+1.12%) |
May 25, 2021 | 108.40 | 112.00 | 107.20 | 107.20 | 8,098 | -2.80(-2.55%) |
May 24, 2021 | 110.80 | 112.00 | 106.80 | 110.00 | 9,670 | -0.40(-0.36%) |
May 21, 2021 | 108.80 | 112.40 | 108.80 | 110.40 | 9,578 | +2.00(+1.85%) |
May 20, 2021 | 104.87 | 115.20 | 104.87 | 108.40 | 20,970 | -1.60(-1.45%) |
May 19, 2021 | 103.20 | 112.00 | 103.20 | 110.00 | 15,910 | +3.60(+3.38%) |
May 18, 2021 | 104.00 | 111.20 | 100.40 | 106.40 | 29,778 | +2.00(+1.92%) |
May 17, 2021 | 99.20 | 106.00 | 98.80 | 104.40 | 41,098 | +5.20(+5.24%) |
May 14, 2021 | 96.40 | 100.00 | 94.40 | 99.20 | 14,284 | +4.40(+4.64%) |
May 13, 2021 | 98.00 | 99.63 | 94.00 | 94.80 | 13,859 | -2.40(-2.47%) |
May 12, 2021 | 99.60 | 101.60 | 96.40 | 97.20 | 10,985 | -5.60(-5.45%) |
May 11, 2021 | 96.40 | 104.00 | 95.60 | 102.80 | 16,450 | +2.80(+2.80%) |
May 10, 2021 | 102.40 | 104.00 | 98.40 | 100.00 | 21,066 | -4.00(-3.85%) |
May 07, 2021 | 99.20 | 104.00 | 99.20 | 104.00 | 15,234 | +4.80(+4.84%) |
May 06, 2021 | 103.20 | 103.32 | 96.40 | 99.20 | 16,711 | -4.00(-3.88%) |
May 05, 2021 | 104.40 | 107.60 | 101.00 | 103.20 | 25,822 | -0.40(-0.39%) |
May 04, 2021 | 101.20 | 104.80 | 99.20 | 103.60 | 19,908 | +0.40(+0.39%) |
May 03, 2021 | 108.40 | 108.40 | 100.00 | 103.20 | 26,523 | -3.20(-3.01%) |
Apr 30, 2021 | 108.00 | 110.40 | 106.40 | 106.40 | 7,565 | -1.60(-1.48%) |
Apr 29, 2021 | 115.20 | 117.20 | 107.20 | 108.00 | 17,547 | -7.60(-6.57%) |
Apr 28, 2021 | 112.80 | 116.40 | 109.60 | 115.60 | 18,520 | +2.40(+2.12%) |
Apr 27, 2021 | 111.60 | 127.60 | 110.40 | 113.20 | 211,033 | +1.60(+1.43%) |
Apr 26, 2021 | 105.60 | 115.20 | 105.60 | 111.60 | 38,329 | +6.40(+6.08%) |
Apr 23, 2021 | 102.40 | 106.40 | 102.20 | 105.20 | 11,240 | +0.40(+0.38%) |
Apr 22, 2021 | 106.40 | 107.60 | 102.00 | 104.80 | 19,358 | -0.40(-0.38%) |
Apr 21, 2021 | 99.60 | 106.80 | 98.40 | 105.20 | 20,366 | +5.20(+5.20%) |
Apr 20, 2021 | 105.20 | 105.20 | 97.20 | 100.00 | 27,524 | -2.40(-2.34%) |
Apr 19, 2021 | 97.20 | 102.40 | 94.80 | 102.40 | 16,277 | +4.00(+4.07%) |
Apr 16, 2021 | 98.00 | 99.60 | 96.00 | 98.40 | 11,560 | -2.00(-1.99%) |
Apr 15, 2021 | 100.00 | 102.00 | 98.40 | 100.40 | 9,834 | -0.80(-0.79%) |
Apr 14, 2021 | 100.00 | 103.60 | 98.40 | 101.20 | 20,760 | +0.80(+0.80%) |
Apr 13, 2021 | 99.20 | 101.60 | 97.20 | 100.40 | 14,120 | +1.20(+1.21%) |
Apr 12, 2021 | 103.60 | 104.00 | 96.80 | 99.20 | 24,567 | -6.40(-6.06%) |
Apr 09, 2021 | 105.20 | 108.80 | 104.40 | 105.60 | 12,280 | -2.80(-2.58%) |
Apr 08, 2021 | 104.00 | 108.80 | 102.00 | 108.40 | 17,874 | +3.60(+3.44%) |
Apr 07, 2021 | 108.80 | 108.80 | 104.00 | 104.80 | 23,993 | -4.00(-3.68%) |
Apr 06, 2021 | 108.80 | 110.00 | 105.20 | 108.80 | 29,822 | -0.40(-0.37%) |
Apr 05, 2021 | 107.20 | 111.60 | 104.40 | 109.20 | 43,685 | -0.40(-0.36%) |
Apr 01, 2021 | 107.60 | 110.40 | 102.40 | 109.60 | 128,607 | -0.80(-0.72%) |
Mar 31, 2021 | 134.00 | 138.80 | 108.80 | 110.40 | 1,917,637 | +17.20(+18.45%) |
Mar 30, 2021 | 98.00 | 98.80 | 90.40 | 93.20 | 231,331 | -4.40(-4.51%) |
Mar 29, 2021 | 101.60 | 102.00 | 91.60 | 97.60 | 25,931 | -4.40(-4.31%) |
Mar 26, 2021 | 104.80 | 105.60 | 96.80 | 102.00 | 14,855 | -2.40(-2.30%) |
Mar 25, 2021 | 102.00 | 106.80 | 100.40 | 104.40 | 12,361 | +1.20(+1.16%) |
Mar 24, 2021 | 106.80 | 108.80 | 103.20 | 103.20 | 8,201 | -4.80(-4.44%) |
Mar 23, 2021 | 112.80 | 113.20 | 102.00 | 108.00 | 25,582 | -4.40(-3.91%) |
Mar 22, 2021 | 118.40 | 118.40 | 112.00 | 112.40 | 24,176 | -3.60(-3.10%) |
Mar 19, 2021 | 119.60 | 122.80 | 115.60 | 116.00 | 17,172 | -2.00(-1.69%) |
Mar 18, 2021 | 124.80 | 127.20 | 118.00 | 118.00 | 14,003 | -6.40(-5.14%) |
Mar 17, 2021 | 118.80 | 128.80 | 116.80 | 124.40 | 33,027 | +4.00(+3.32%) |
Mar 16, 2021 | 123.20 | 123.20 | 116.40 | 120.40 | 15,686 | -0.40(-0.33%) |
Mar 15, 2021 | 124.00 | 124.00 | 117.20 | 120.80 | 13,618 | -2.80(-2.27%) |
Mar 12, 2021 | 117.60 | 124.80 | 114.80 | 123.60 | 11,785 | +3.60(+3.00%) |
Mar 11, 2021 | 113.60 | 120.40 | 112.00 | 120.00 | 16,492 | +8.80(+7.91%) |
Mar 10, 2021 | 115.20 | 116.40 | 110.40 | 111.20 | 26,170 | -4.80(-4.14%) |
Mar 09, 2021 | 110.00 | 116.00 | 106.40 | 116.00 | 13,136 | +10.00(+9.43%) |
Mar 08, 2021 | 107.60 | 110.80 | 104.40 | 106.00 | 8,232 | -1.60(-1.49%) |
Mar 05, 2021 | 114.40 | 114.78 | 96.00 | 107.60 | 25,535 | -0.80(-0.74%) |
Mar 04, 2021 | 119.60 | 120.00 | 107.20 | 108.40 | 25,572 | -8.40(-7.19%) |
Mar 03, 2021 | 128.00 | 130.00 | 115.20 | 116.80 | 28,220 | -11.20(-8.75%) |
Mar 02, 2021 | 129.20 | 133.60 | 126.80 | 128.00 | 29,926 | -1.60(-1.23%) |