Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.20 | 112.87 | 111.29 | 112.78 | 630,176 | +0.84(+0.75%) |
May 27, 2021 | 110.92 | 112.22 | 110.15 | 111.94 | 1,029,682 | +1.77(+1.61%) |
May 26, 2021 | 111.08 | 111.40 | 109.98 | 110.17 | 579,712 | -0.33(-0.30%) |
May 25, 2021 | 111.88 | 112.39 | 110.34 | 110.50 | 557,215 | -1.56(-1.39%) |
May 24, 2021 | 111.68 | 112.37 | 110.96 | 112.06 | 578,354 | +0.60(+0.54%) |
May 21, 2021 | 112.17 | 113.38 | 110.81 | 111.45 | 555,936 | -0.83(-0.73%) |
May 20, 2021 | 110.55 | 112.94 | 109.71 | 112.28 | 661,815 | +1.43(+1.29%) |
May 19, 2021 | 109.40 | 110.95 | 108.39 | 110.85 | 842,397 | +0.36(+0.33%) |
May 18, 2021 | 111.58 | 111.58 | 110.30 | 110.49 | 499,712 | -0.89(-0.80%) |
May 17, 2021 | 111.76 | 112.33 | 110.88 | 111.38 | 351,924 | -0.70(-0.63%) |
May 14, 2021 | 110.75 | 112.80 | 109.67 | 112.08 | 448,672 | +0.85(+0.77%) |
May 13, 2021 | 107.95 | 111.66 | 107.30 | 111.23 | 603,587 | +2.85(+2.63%) |
May 12, 2021 | 110.01 | 110.64 | 108.19 | 108.38 | 538,648 | -1.10(-1.01%) |
May 11, 2021 | 110.97 | 111.55 | 109.19 | 109.48 | 744,009 | -2.36(-2.11%) |
May 10, 2021 | 112.50 | 113.79 | 111.72 | 111.84 | 959,140 | +0.32(+0.29%) |
May 07, 2021 | 108.91 | 111.67 | 108.88 | 111.52 | 932,832 | +0.58(+0.53%) |
May 06, 2021 | 109.73 | 111.01 | 109.04 | 110.93 | 585,137 | +1.89(+1.73%) |
May 05, 2021 | 106.21 | 109.50 | 106.21 | 109.04 | 953,654 | +1.28(+1.19%) |
May 04, 2021 | 106.21 | 108.03 | 105.82 | 107.77 | 816,332 | +1.30(+1.22%) |
May 03, 2021 | 106.23 | 106.96 | 103.82 | 106.47 | 1,019,478 | +2.06(+1.97%) |
Apr 30, 2021 | 103.22 | 104.71 | 102.20 | 104.41 | 2,014,328 | +1.09(+1.06%) |
Apr 29, 2021 | 101.97 | 104.01 | 100.85 | 103.32 | 1,132,655 | +4.39(+4.44%) |
Apr 28, 2021 | 100.58 | 100.62 | 98.49 | 98.93 | 760,461 | -1.55(-1.54%) |
Apr 27, 2021 | 100.73 | 101.84 | 100.25 | 100.47 | 783,558 | -0.55(-0.54%) |
Apr 26, 2021 | 101.75 | 102.85 | 100.42 | 101.02 | 691,359 | -0.31(-0.31%) |
Apr 23, 2021 | 101.60 | 102.19 | 100.83 | 101.33 | 569,925 | +0.48(+0.48%) |
Apr 22, 2021 | 101.34 | 102.20 | 100.58 | 100.85 | 533,733 | -0.93(-0.91%) |
Apr 21, 2021 | 99.37 | 101.93 | 98.86 | 101.78 | 786,932 | +2.66(+2.68%) |
Apr 20, 2021 | 99.71 | 100.47 | 98.56 | 99.12 | 461,418 | -0.23(-0.23%) |
Apr 19, 2021 | 99.05 | 99.47 | 97.89 | 99.35 | 672,547 | +0.75(+0.76%) |
Apr 16, 2021 | 99.00 | 99.66 | 98.07 | 98.60 | 745,080 | -0.08(-0.08%) |
Apr 15, 2021 | 98.33 | 98.86 | 97.81 | 98.68 | 694,569 | +0.46(+0.47%) |
Apr 14, 2021 | 98.08 | 98.80 | 97.87 | 98.22 | 575,816 | +0.51(+0.52%) |
Apr 13, 2021 | 98.57 | 98.82 | 97.66 | 97.71 | 715,583 | -0.95(-0.96%) |
Apr 12, 2021 | 97.71 | 98.76 | 97.61 | 98.66 | 635,270 | +1.28(+1.31%) |
Apr 09, 2021 | 97.50 | 97.63 | 96.18 | 97.38 | 973,439 | +0.53(+0.55%) |
Apr 08, 2021 | 97.40 | 97.56 | 96.68 | 96.85 | 559,206 | -0.68(-0.69%) |
Apr 07, 2021 | 98.22 | 98.39 | 96.72 | 97.53 | 525,973 | -0.65(-0.66%) |
Apr 06, 2021 | 97.63 | 98.24 | 96.84 | 98.17 | 538,980 | +0.33(+0.34%) |
Apr 05, 2021 | 97.11 | 98.10 | 96.86 | 97.84 | 753,765 | +1.34(+1.39%) |
Apr 01, 2021 | 95.34 | 97.25 | 94.68 | 96.50 | 776,808 | +0.97(+1.02%) |
Mar 31, 2021 | 96.94 | 96.97 | 95.48 | 95.52 | 745,782 | -1.84(-1.89%) |
Mar 30, 2021 | 96.40 | 97.76 | 96.40 | 97.37 | 774,297 | +0.96(+1.00%) |
Mar 29, 2021 | 97.09 | 97.93 | 95.26 | 96.40 | 918,140 | -1.62(-1.65%) |
Mar 26, 2021 | 98.61 | 99.02 | 96.76 | 98.03 | 903,938 | -0.27(-0.27%) |
Mar 25, 2021 | 97.26 | 98.47 | 95.66 | 98.30 | 567,670 | +1.35(+1.40%) |
Mar 24, 2021 | 97.92 | 98.77 | 96.89 | 96.94 | 635,696 | -0.02(-0.02%) |
Mar 23, 2021 | 97.20 | 98.20 | 96.38 | 96.96 | 702,211 | -1.13(-1.15%) |
Mar 22, 2021 | 99.29 | 99.80 | 97.60 | 98.09 | 606,608 | -1.06(-1.07%) |
Mar 19, 2021 | 98.79 | 100.31 | 97.54 | 99.15 | 4,864,066 | -0.73(-0.73%) |
Mar 18, 2021 | 99.43 | 100.90 | 97.90 | 99.88 | 1,351,200 | +1.38(+1.40%) |
Mar 17, 2021 | 99.57 | 99.57 | 97.64 | 98.50 | 885,436 | -0.10(-0.10%) |
Mar 16, 2021 | 99.31 | 99.38 | 96.60 | 98.60 | 739,054 | -1.75(-1.75%) |
Mar 15, 2021 | 98.71 | 100.41 | 97.54 | 100.35 | 803,360 | +1.22(+1.23%) |
Mar 12, 2021 | 98.59 | 99.25 | 97.82 | 99.14 | 566,728 | +2.64(+2.74%) |
Mar 11, 2021 | 97.39 | 97.76 | 96.08 | 96.49 | 627,983 | -1.39(-1.42%) |
Mar 10, 2021 | 97.49 | 98.94 | 97.17 | 97.88 | 574,553 | +0.73(+0.75%) |
Mar 09, 2021 | 98.03 | 99.70 | 96.54 | 97.16 | 713,866 | -1.44(-1.46%) |
Mar 08, 2021 | 96.72 | 99.85 | 95.84 | 98.59 | 698,632 | +2.54(+2.65%) |
Mar 05, 2021 | 93.43 | 96.44 | 92.20 | 96.05 | 724,991 | +4.04(+4.40%) |
Mar 04, 2021 | 93.12 | 93.74 | 90.54 | 92.01 | 928,308 | -1.12(-1.21%) |
Mar 03, 2021 | 92.10 | 94.35 | 91.96 | 93.13 | 1,066,214 | +1.02(+1.11%) |
Mar 02, 2021 | 92.69 | 93.45 | 91.66 | 92.11 | 572,026 | -1.09(-1.17%) |