Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.74 | 102.00 | 99.67 | 100.01 | 1,108,266 | -0.26(-0.26%) |
May 27, 2021 | 98.39 | 101.58 | 97.65 | 100.27 | 1,395,808 | +1.67(+1.69%) |
May 26, 2021 | 97.49 | 99.25 | 96.92 | 98.60 | 791,233 | +1.63(+1.68%) |
May 25, 2021 | 98.28 | 99.12 | 95.83 | 96.97 | 1,212,615 | -0.08(-0.08%) |
May 24, 2021 | 97.00 | 97.95 | 95.52 | 97.05 | 928,266 | +0.76(+0.79%) |
May 21, 2021 | 96.50 | 98.00 | 95.20 | 96.29 | 1,228,502 | +0.75(+0.79%) |
May 20, 2021 | 92.89 | 96.40 | 92.48 | 95.54 | 1,530,109 | +2.65(+2.85%) |
May 19, 2021 | 88.51 | 93.18 | 87.27 | 92.89 | 1,234,322 | +2.16(+2.38%) |
May 18, 2021 | 91.84 | 92.49 | 89.92 | 90.73 | 1,292,007 | +0.07(+0.08%) |
May 17, 2021 | 90.10 | 90.71 | 87.34 | 90.66 | 1,236,284 | -1.16(-1.26%) |
May 14, 2021 | 89.68 | 93.41 | 88.52 | 91.82 | 1,314,050 | +3.58(+4.06%) |
May 13, 2021 | 89.85 | 91.96 | 86.12 | 88.24 | 1,646,907 | -0.14(-0.16%) |
May 12, 2021 | 90.23 | 92.25 | 87.85 | 88.38 | 1,254,653 | -4.86(-5.21%) |
May 11, 2021 | 88.16 | 94.66 | 86.34 | 93.24 | 1,297,289 | +1.17(+1.27%) |
May 10, 2021 | 96.86 | 96.86 | 91.48 | 92.07 | 1,302,283 | -3.61(-3.77%) |
May 07, 2021 | 95.50 | 97.54 | 94.74 | 95.68 | 1,085,768 | +1.53(+1.63%) |
May 06, 2021 | 92.71 | 94.32 | 91.21 | 94.15 | 1,031,004 | +0.06(+0.06%) |
May 05, 2021 | 95.49 | 95.90 | 91.66 | 94.09 | 960,606 | -0.16(-0.17%) |
May 04, 2021 | 96.07 | 96.58 | 90.60 | 94.25 | 2,798,005 | -2.82(-2.91%) |
May 03, 2021 | 99.55 | 100.55 | 96.72 | 97.07 | 2,053,592 | -2.35(-2.36%) |
Apr 30, 2021 | 97.01 | 104.28 | 96.00 | 99.42 | 2,478,500 | +0.89(+0.90%) |
Apr 29, 2021 | 106.00 | 106.00 | 96.26 | 98.53 | 5,999,303 | -14.20(-12.60%) |
Apr 28, 2021 | 115.48 | 116.03 | 112.71 | 112.73 | 1,181,590 | -3.91(-3.35%) |
Apr 27, 2021 | 119.76 | 119.82 | 116.36 | 116.64 | 1,265,805 | -2.38(-2.00%) |
Apr 26, 2021 | 113.44 | 119.71 | 113.27 | 119.02 | 1,516,847 | +4.25(+3.70%) |
Apr 23, 2021 | 110.34 | 115.70 | 110.10 | 114.77 | 1,579,400 | +6.05(+5.56%) |
Apr 22, 2021 | 110.97 | 113.89 | 108.66 | 108.72 | 1,325,491 | -0.31(-0.28%) |
Apr 21, 2021 | 102.84 | 109.54 | 101.79 | 109.03 | 1,422,132 | +5.94(+5.76%) |
Apr 20, 2021 | 108.94 | 109.32 | 100.63 | 103.09 | 2,759,791 | -6.60(-6.02%) |
Apr 19, 2021 | 111.21 | 113.22 | 107.96 | 109.69 | 1,753,551 | -2.39(-2.13%) |
Apr 16, 2021 | 113.27 | 114.97 | 111.74 | 112.08 | 1,179,200 | -1.73(-1.52%) |
Apr 15, 2021 | 111.93 | 114.52 | 111.41 | 113.81 | 1,495,065 | +3.11(+2.81%) |
Apr 14, 2021 | 111.45 | 114.55 | 110.19 | 110.70 | 871,594 | -0.24(-0.22%) |
Apr 13, 2021 | 111.73 | 113.10 | 109.36 | 110.94 | 641,977 | -0.43(-0.39%) |
Apr 12, 2021 | 110.30 | 111.52 | 107.90 | 111.37 | 979,881 | +0.35(+0.32%) |
Apr 09, 2021 | 112.68 | 112.98 | 108.28 | 111.02 | 1,291,900 | -3.90(-3.39%) |
Apr 08, 2021 | 117.94 | 118.45 | 114.50 | 114.92 | 1,440,623 | +0.69(+0.60%) |
Apr 07, 2021 | 116.46 | 118.57 | 114.07 | 114.23 | 1,372,665 | -3.34(-2.84%) |
Apr 06, 2021 | 116.42 | 119.14 | 114.40 | 117.57 | 1,668,087 | +1.83(+1.58%) |
Apr 05, 2021 | 118.11 | 118.88 | 113.54 | 115.74 | 1,218,366 | +0.51(+0.44%) |
Apr 01, 2021 | 110.50 | 115.88 | 110.03 | 115.23 | 1,570,800 | +7.10(+6.57%) |
Mar 31, 2021 | 103.85 | 109.74 | 103.84 | 108.13 | 1,507,047 | +5.44(+5.30%) |
Mar 30, 2021 | 99.93 | 103.54 | 97.38 | 102.69 | 1,404,675 | +2.24(+2.23%) |
Mar 29, 2021 | 107.38 | 107.38 | 99.84 | 100.45 | 1,496,902 | -7.05(-6.56%) |
Mar 26, 2021 | 103.48 | 107.75 | 102.39 | 107.50 | 1,002,100 | +4.76(+4.63%) |
Mar 25, 2021 | 98.40 | 103.39 | 97.08 | 102.74 | 1,295,188 | +1.57(+1.55%) |
Mar 24, 2021 | 103.92 | 105.00 | 100.88 | 101.17 | 1,219,636 | -0.59(-0.58%) |
Mar 23, 2021 | 107.93 | 108.73 | 100.68 | 101.76 | 1,590,019 | -6.93(-6.38%) |
Mar 22, 2021 | 110.29 | 110.70 | 107.13 | 108.69 | 1,009,433 | +1.92(+1.80%) |
Mar 19, 2021 | 106.46 | 108.46 | 104.17 | 106.77 | 4,428,500 | +1.35(+1.28%) |
Mar 18, 2021 | 113.15 | 115.99 | 105.10 | 105.42 | 1,870,563 | -10.96(-9.42%) |
Mar 17, 2021 | 111.14 | 117.69 | 109.63 | 116.38 | 1,712,025 | +2.35(+2.06%) |
Mar 16, 2021 | 113.22 | 118.32 | 112.80 | 114.03 | 1,643,759 | +1.86(+1.66%) |
Mar 15, 2021 | 111.09 | 112.33 | 108.93 | 112.17 | 1,051,320 | +2.07(+1.88%) |
Mar 12, 2021 | 107.59 | 110.86 | 105.62 | 110.10 | 1,210,100 | -1.05(-0.94%) |
Mar 11, 2021 | 108.03 | 112.60 | 106.46 | 111.15 | 1,629,444 | +8.36(+8.13%) |
Mar 10, 2021 | 102.63 | 105.65 | 101.15 | 102.79 | 1,759,593 | +1.42(+1.40%) |
Mar 09, 2021 | 99.29 | 104.04 | 98.50 | 101.37 | 2,519,889 | +7.25(+7.70%) |
Mar 08, 2021 | 105.54 | 107.13 | 94.09 | 94.12 | 2,299,414 | -12.37(-11.62%) |
Mar 05, 2021 | 105.99 | 106.90 | 96.00 | 106.49 | 2,235,900 | +4.48(+4.39%) |
Mar 04, 2021 | 108.90 | 110.96 | 99.55 | 102.01 | 2,760,571 | -7.94(-7.22%) |
Mar 03, 2021 | 114.28 | 115.48 | 108.77 | 109.95 | 1,323,337 | -4.16(-3.65%) |
Mar 02, 2021 | 118.87 | 120.50 | 113.79 | 114.11 | 1,027,525 | -4.33(-3.66%) |