Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 115.82 | 116.84 | 115.76 | 116.06 | 81,753 | +0.26(+0.22%) |
May 28, 2021 | 114.00 | 115.96 | 114.00 | 115.80 | 171,712 | +1.23(+1.07%) |
May 27, 2021 | 115.50 | 115.55 | 113.80 | 114.57 | 608,335 | -0.22(-0.19%) |
May 26, 2021 | 112.56 | 115.11 | 112.00 | 114.79 | 274,050 | +3.41(+3.06%) |
May 25, 2021 | 111.74 | 112.59 | 110.78 | 111.38 | 248,971 | +0.17(+0.15%) |
May 21, 2021 | 111.21 | 111.21 | 111.21 | 0 | -0.78(-0.70%) | |
May 20, 2021 | 109.59 | 112.25 | 109.19 | 111.99 | 372,445 | +2.28(+2.08%) |
May 19, 2021 | 109.82 | 110.72 | 106.78 | 109.71 | 480,693 | -1.47(-1.32%) |
May 18, 2021 | 109.98 | 111.38 | 108.98 | 111.18 | 247,890 | +1.41(+1.28%) |
May 17, 2021 | 108.00 | 109.83 | 107.54 | 109.77 | 202,572 | +1.40(+1.29%) |
May 14, 2021 | 107.96 | 108.78 | 107.75 | 108.37 | 196,591 | +0.63(+0.58%) |
May 13, 2021 | 106.34 | 109.40 | 106.34 | 107.74 | 171,408 | +0.89(+0.83%) |
May 12, 2021 | 106.29 | 106.92 | 105.45 | 106.85 | 200,967 | -0.21(-0.20%) |
May 11, 2021 | 105.89 | 107.32 | 105.18 | 107.06 | 182,845 | -0.05(-0.05%) |
May 10, 2021 | 107.77 | 108.93 | 106.89 | 107.11 | 153,564 | -0.40(-0.37%) |
May 07, 2021 | 106.85 | 107.54 | 106.00 | 107.51 | 197,822 | +0.80(+0.75%) |
May 06, 2021 | 106.84 | 106.92 | 104.74 | 106.71 | 140,755 | -0.16(-0.15%) |
May 05, 2021 | 107.54 | 108.38 | 106.78 | 106.87 | 185,256 | -0.58(-0.54%) |
May 04, 2021 | 108.55 | 109.42 | 107.07 | 107.45 | 328,210 | -0.91(-0.84%) |
May 03, 2021 | 107.95 | 108.84 | 107.51 | 108.36 | 175,218 | +0.66(+0.61%) |
Apr 30, 2021 | 106.57 | 108.48 | 106.34 | 107.70 | 577,627 | +0.77(+0.72%) |
Apr 29, 2021 | 105.72 | 108.04 | 103.80 | 106.93 | 489,364 | +1.96(+1.87%) |
Apr 28, 2021 | 101.81 | 105.82 | 100.13 | 104.97 | 699,792 | +4.99(+4.99%) |
Apr 27, 2021 | 97.46 | 100.42 | 97.08 | 99.98 | 226,041 | +2.76(+2.84%) |
Apr 26, 2021 | 98.80 | 98.81 | 96.40 | 97.22 | 368,272 | -1.64(-1.66%) |
Apr 23, 2021 | 97.99 | 99.15 | 96.75 | 98.86 | 253,079 | +1.17(+1.20%) |
Apr 22, 2021 | 96.70 | 97.75 | 95.62 | 97.69 | 255,506 | +1.31(+1.36%) |
Apr 21, 2021 | 94.96 | 97.15 | 94.96 | 96.38 | 263,283 | +0.87(+0.91%) |
Apr 20, 2021 | 94.40 | 95.77 | 92.94 | 95.51 | 326,836 | +0.62(+0.65%) |
Apr 19, 2021 | 96.50 | 96.55 | 94.33 | 94.89 | 290,769 | -1.82(-1.88%) |
Apr 16, 2021 | 96.00 | 97.06 | 94.56 | 96.71 | 249,556 | +1.04(+1.09%) |
Apr 15, 2021 | 94.01 | 96.31 | 93.80 | 95.67 | 317,213 | +2.21(+2.36%) |
Apr 14, 2021 | 93.28 | 94.77 | 93.01 | 93.46 | 321,092 | +0.44(+0.47%) |
Apr 13, 2021 | 94.70 | 94.86 | 92.38 | 93.02 | 263,109 | -1.56(-1.65%) |
Apr 12, 2021 | 94.90 | 95.39 | 93.17 | 94.58 | 332,547 | -0.65(-0.68%) |
Apr 09, 2021 | 96.50 | 96.50 | 94.90 | 95.23 | 238,915 | -1.02(-1.06%) |
Apr 08, 2021 | 96.02 | 96.59 | 94.37 | 96.25 | 215,417 | +0.46(+0.48%) |
Apr 07, 2021 | 96.00 | 96.20 | 95.17 | 95.79 | 170,370 | -0.04(-0.04%) |
Apr 06, 2021 | 95.20 | 96.75 | 94.82 | 95.83 | 247,988 | +0.89(+0.94%) |
Apr 05, 2021 | 96.10 | 96.16 | 94.06 | 94.94 | 446,913 | -1.36(-1.41%) |
Apr 01, 2021 | 96.30 | 96.30 | 96.30 | 0 | +2.10(+2.23%) | |
Mar 31, 2021 | 93.00 | 94.63 | 92.72 | 94.20 | 331,022 | +1.50(+1.62%) |
Mar 30, 2021 | 91.00 | 92.91 | 90.30 | 92.70 | 213,177 | +1.70(+1.87%) |
Mar 29, 2021 | 91.15 | 92.95 | 90.53 | 91.00 | 245,839 | -0.14(-0.15%) |
Mar 26, 2021 | 89.91 | 91.42 | 89.63 | 91.14 | 256,803 | +1.62(+1.81%) |
Mar 25, 2021 | 88.52 | 90.02 | 87.52 | 89.52 | 288,710 | +0.21(+0.24%) |
Mar 24, 2021 | 90.57 | 91.28 | 88.55 | 89.31 | 399,459 | -0.99(-1.10%) |
Mar 23, 2021 | 93.40 | 93.87 | 89.86 | 90.30 | 238,401 | -3.15(-3.37%) |
Mar 22, 2021 | 94.99 | 95.01 | 93.45 | 93.45 | 158,071 | -1.04(-1.10%) |
Mar 19, 2021 | 94.23 | 94.89 | 92.71 | 94.49 | 339,939 | -0.19(-0.20%) |
Mar 18, 2021 | 91.60 | 95.70 | 91.30 | 94.68 | 386,679 | +2.74(+2.98%) |
Mar 17, 2021 | 91.76 | 92.27 | 91.13 | 91.94 | 423,881 | -0.62(-0.67%) |
Mar 16, 2021 | 93.41 | 93.53 | 92.33 | 92.56 | 170,918 | -0.25(-0.27%) |
Mar 15, 2021 | 91.90 | 92.97 | 91.09 | 92.81 | 298,218 | +1.17(+1.28%) |
Mar 12, 2021 | 92.33 | 92.47 | 90.92 | 91.64 | 170,193 | -0.95(-1.03%) |
Mar 11, 2021 | 90.26 | 93.00 | 90.15 | 92.59 | 185,474 | +2.95(+3.29%) |
Mar 10, 2021 | 90.65 | 91.80 | 89.00 | 89.64 | 291,483 | -0.66(-0.73%) |
Mar 09, 2021 | 91.22 | 92.25 | 90.08 | 90.30 | 347,941 | -0.90(-0.99%) |
Mar 08, 2021 | 90.68 | 93.30 | 89.76 | 91.20 | 312,729 | +0.39(+0.43%) |
Mar 05, 2021 | 89.94 | 90.81 | 87.63 | 90.81 | 319,188 | +1.49(+1.67%) |
Mar 04, 2021 | 91.97 | 92.01 | 88.59 | 89.32 | 433,488 | -3.08(-3.33%) |
Mar 03, 2021 | 92.31 | 93.59 | 91.99 | 92.40 | 236,729 | +0.42(+0.46%) |
Mar 02, 2021 | 91.88 | 92.50 | 90.32 | 91.98 | 260,432 | +0.19(+0.21%) |