Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 105.01 | 110.00 | 105.01 | 110.00 | 700 | +1.81(+1.67%) |
May 28, 2021 | 108.86 | 109.34 | 107.78 | 108.19 | 5,412 | +0.08(+0.07%) |
May 27, 2021 | 107.31 | 108.48 | 106.10 | 108.11 | 7,477 | -0.53(-0.49%) |
May 26, 2021 | 108.00 | 109.02 | 107.51 | 108.64 | 5,242 | +2.07(+1.94%) |
May 25, 2021 | 107.52 | 108.14 | 106.32 | 106.57 | 6,524 | +0.55(+0.52%) |
May 21, 2021 | 106.02 | 106.02 | 106.02 | 0 | -1.33(-1.24%) | |
May 20, 2021 | 106.93 | 107.95 | 106.93 | 107.35 | 4,830 | +1.91(+1.81%) |
May 19, 2021 | 104.00 | 106.34 | 103.50 | 105.44 | 8,841 | -1.12(-1.05%) |
May 18, 2021 | 105.35 | 108.39 | 105.35 | 106.56 | 12,832 | +0.65(+0.61%) |
May 17, 2021 | 104.66 | 106.18 | 104.27 | 105.91 | 4,810 | -1.16(-1.08%) |
May 14, 2021 | 103.57 | 107.60 | 102.99 | 107.07 | 10,264 | +3.63(+3.51%) |
May 13, 2021 | 102.91 | 104.06 | 101.50 | 103.44 | 11,426 | +1.30(+1.27%) |
May 12, 2021 | 103.30 | 104.48 | 101.60 | 102.14 | 8,649 | -2.87(-2.73%) |
May 11, 2021 | 99.30 | 106.10 | 97.82 | 105.01 | 20,821 | +3.37(+3.32%) |
May 10, 2021 | 104.87 | 104.87 | 101.27 | 101.64 | 11,282 | -4.42(-4.17%) |
May 07, 2021 | 109.73 | 110.30 | 105.75 | 106.06 | 15,033 | -1.88(-1.74%) |
May 06, 2021 | 112.15 | 112.15 | 103.10 | 107.94 | 24,124 | -0.95(-0.87%) |
May 05, 2021 | 110.55 | 112.02 | 108.55 | 108.89 | 16,922 | -1.62(-1.47%) |
May 04, 2021 | 114.11 | 114.11 | 109.43 | 110.51 | 10,164 | -3.81(-3.33%) |
May 03, 2021 | 117.35 | 118.50 | 114.20 | 114.32 | 5,440 | -1.76(-1.52%) |
Apr 30, 2021 | 118.70 | 119.65 | 116.00 | 116.08 | 3,817 | -3.28(-2.75%) |
Apr 29, 2021 | 121.18 | 121.18 | 117.92 | 119.36 | 5,752 | -1.47(-1.22%) |
Apr 28, 2021 | 118.68 | 121.50 | 118.04 | 120.83 | 12,672 | +1.59(+1.33%) |
Apr 27, 2021 | 116.70 | 119.30 | 116.70 | 119.24 | 6,730 | +1.80(+1.53%) |
Apr 26, 2021 | 117.39 | 117.63 | 115.39 | 117.44 | 9,468 | -0.29(-0.25%) |
Apr 23, 2021 | 119.01 | 119.42 | 117.61 | 117.73 | 4,803 | +0.92(+0.79%) |
Apr 22, 2021 | 117.05 | 118.91 | 116.22 | 116.81 | 9,151 | +0.72(+0.62%) |
Apr 21, 2021 | 114.69 | 116.41 | 114.69 | 116.09 | 4,154 | +1.20(+1.04%) |
Apr 20, 2021 | 115.04 | 116.75 | 113.61 | 114.89 | 4,595 | -0.53(-0.46%) |
Apr 19, 2021 | 117.00 | 117.70 | 114.19 | 115.42 | 7,304 | -2.14(-1.82%) |
Apr 16, 2021 | 118.72 | 118.72 | 116.93 | 117.56 | 6,388 | -1.14(-0.96%) |
Apr 15, 2021 | 116.40 | 119.48 | 116.40 | 118.70 | 6,484 | +4.16(+3.63%) |
Apr 14, 2021 | 117.53 | 118.55 | 114.50 | 114.54 | 17,600 | -1.40(-1.21%) |
Apr 13, 2021 | 116.22 | 116.64 | 115.04 | 115.94 | 7,231 | +1.80(+1.58%) |
Apr 12, 2021 | 112.06 | 114.37 | 111.41 | 114.14 | 6,071 | +2.08(+1.86%) |
Apr 09, 2021 | 111.01 | 112.43 | 110.31 | 112.06 | 3,799 | -0.35(-0.31%) |
Apr 08, 2021 | 109.97 | 112.41 | 109.97 | 112.41 | 8,094 | +3.02(+2.76%) |
Apr 07, 2021 | 107.45 | 109.68 | 107.24 | 109.39 | 10,698 | +0.66(+0.61%) |
Apr 06, 2021 | 108.01 | 110.00 | 107.17 | 108.73 | 10,575 | -0.21(-0.19%) |
Apr 05, 2021 | 107.01 | 109.05 | 105.53 | 108.94 | 13,366 | +2.55(+2.40%) |
Apr 01, 2021 | 106.39 | 106.39 | 106.39 | 0 | +0.52(+0.49%) | |
Mar 31, 2021 | 105.81 | 107.96 | 104.95 | 105.87 | 8,950 | +2.48(+2.40%) |
Mar 30, 2021 | 101.77 | 103.57 | 100.21 | 103.39 | 11,512 | +0.30(+0.29%) |
Mar 29, 2021 | 106.76 | 106.78 | 101.28 | 103.09 | 12,320 | -2.11(-2.01%) |
Mar 26, 2021 | 103.77 | 105.57 | 101.77 | 105.20 | 12,326 | +2.90(+2.83%) |
Mar 25, 2021 | 100.64 | 102.67 | 99.22 | 102.30 | 19,406 | +0.68(+0.67%) |
Mar 24, 2021 | 105.08 | 105.08 | 101.62 | 101.62 | 12,848 | -3.66(-3.48%) |
Mar 23, 2021 | 105.21 | 106.73 | 104.64 | 105.28 | 12,548 | -0.27(-0.26%) |
Mar 22, 2021 | 104.30 | 106.67 | 104.30 | 105.55 | 22,729 | +2.69(+2.62%) |
Mar 19, 2021 | 105.02 | 107.08 | 102.86 | 102.86 | 22,358 | -0.70(-0.68%) |
Mar 18, 2021 | 107.81 | 107.82 | 103.56 | 103.56 | 31,404 | -6.82(-6.18%) |
Mar 17, 2021 | 108.55 | 111.28 | 107.42 | 110.38 | 18,044 | +0.62(+0.56%) |
Mar 16, 2021 | 114.16 | 114.16 | 108.87 | 109.76 | 13,561 | -2.66(-2.37%) |
Mar 15, 2021 | 109.56 | 112.87 | 108.99 | 112.42 | 15,963 | +3.71(+3.41%) |
Mar 12, 2021 | 107.51 | 109.56 | 107.51 | 108.71 | 11,608 | -1.58(-1.43%) |
Mar 11, 2021 | 110.96 | 111.35 | 108.78 | 110.29 | 18,715 | +2.44(+2.26%) |
Mar 10, 2021 | 110.90 | 111.83 | 107.25 | 107.85 | 17,906 | +0.03(+0.03%) |
Mar 09, 2021 | 101.56 | 108.64 | 101.56 | 107.82 | 12,770 | +5.31(+5.18%) |
Mar 08, 2021 | 105.66 | 108.35 | 102.51 | 102.51 | 34,108 | -4.20(-3.94%) |
Mar 05, 2021 | 106.72 | 107.16 | 99.30 | 106.71 | 43,457 | +1.90(+1.81%) |
Mar 04, 2021 | 107.18 | 109.05 | 104.26 | 104.81 | 28,715 | -3.43(-3.17%) |
Mar 03, 2021 | 112.38 | 112.51 | 107.40 | 108.24 | 34,602 | -4.97(-4.39%) |
Mar 02, 2021 | 115.77 | 117.38 | 111.95 | 113.21 | 20,739 | -4.49(-3.81%) |