Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.80 | 110.30 | 108.56 | 109.30 | 888,167 | -0.24(-0.22%) |
May 27, 2021 | 110.06 | 110.95 | 109.14 | 109.54 | 1,091,366 | +0.46(+0.42%) |
May 26, 2021 | 109.38 | 109.53 | 107.67 | 109.08 | 578,268 | +0.57(+0.52%) |
May 25, 2021 | 108.78 | 110.43 | 108.16 | 108.51 | 896,424 | -0.31(-0.28%) |
May 24, 2021 | 108.56 | 109.06 | 107.78 | 108.82 | 525,655 | +0.70(+0.65%) |
May 21, 2021 | 106.55 | 109.00 | 106.55 | 108.12 | 839,156 | +1.55(+1.46%) |
May 20, 2021 | 105.40 | 107.29 | 105.20 | 106.57 | 661,535 | +0.74(+0.70%) |
May 19, 2021 | 104.64 | 105.94 | 103.97 | 105.83 | 810,764 | -0.04(-0.03%) |
May 18, 2021 | 108.49 | 108.98 | 105.82 | 105.86 | 1,167,079 | -2.92(-2.69%) |
May 17, 2021 | 108.29 | 109.14 | 107.18 | 108.78 | 680,495 | +0.41(+0.37%) |
May 14, 2021 | 107.97 | 109.13 | 107.57 | 108.38 | 912,037 | +1.00(+0.93%) |
May 13, 2021 | 104.65 | 107.90 | 104.65 | 107.38 | 635,242 | +2.44(+2.33%) |
May 12, 2021 | 106.52 | 108.50 | 104.64 | 104.93 | 783,780 | -1.85(-1.73%) |
May 11, 2021 | 107.91 | 109.54 | 106.53 | 106.78 | 625,494 | -1.61(-1.48%) |
May 10, 2021 | 108.25 | 109.73 | 107.83 | 108.39 | 627,727 | +0.81(+0.75%) |
May 07, 2021 | 102.82 | 107.75 | 102.82 | 107.58 | 725,462 | +0.43(+0.40%) |
May 06, 2021 | 106.59 | 107.22 | 104.45 | 107.14 | 726,738 | +1.25(+1.18%) |
May 05, 2021 | 104.75 | 106.42 | 103.31 | 105.90 | 890,286 | +1.89(+1.82%) |
May 04, 2021 | 103.48 | 104.40 | 102.29 | 104.00 | 1,214,693 | +0.48(+0.46%) |
May 03, 2021 | 103.35 | 104.07 | 101.82 | 103.53 | 843,158 | +0.89(+0.87%) |
Apr 30, 2021 | 102.76 | 103.06 | 102.12 | 102.63 | 1,006,234 | -0.55(-0.53%) |
Apr 29, 2021 | 100.52 | 103.33 | 100.20 | 103.18 | 952,739 | +2.32(+2.30%) |
Apr 28, 2021 | 100.81 | 101.38 | 100.17 | 100.87 | 662,775 | +0.59(+0.59%) |
Apr 27, 2021 | 98.01 | 100.45 | 97.87 | 100.27 | 912,526 | +1.82(+1.85%) |
Apr 26, 2021 | 98.97 | 100.29 | 98.26 | 98.45 | 596,059 | -0.33(-0.34%) |
Apr 23, 2021 | 96.13 | 99.18 | 95.94 | 98.78 | 995,035 | +2.50(+2.59%) |
Apr 22, 2021 | 96.06 | 97.05 | 95.23 | 96.28 | 1,228,308 | +0.02(+0.02%) |
Apr 21, 2021 | 96.04 | 97.02 | 94.74 | 96.27 | 1,129,724 | -0.57(-0.59%) |
Apr 20, 2021 | 95.93 | 98.75 | 94.97 | 96.83 | 1,727,457 | +1.03(+1.07%) |
Apr 19, 2021 | 96.52 | 96.67 | 94.90 | 95.81 | 1,602,325 | -0.61(-0.64%) |
Apr 16, 2021 | 98.70 | 98.73 | 95.68 | 96.42 | 1,659,427 | -1.46(-1.49%) |
Apr 15, 2021 | 99.13 | 99.13 | 97.50 | 97.88 | 1,195,269 | -1.41(-1.42%) |
Apr 14, 2021 | 97.99 | 99.57 | 97.74 | 99.29 | 931,665 | +1.20(+1.22%) |
Apr 13, 2021 | 98.53 | 98.73 | 97.49 | 98.09 | 940,563 | -1.08(-1.09%) |
Apr 12, 2021 | 97.47 | 99.21 | 97.47 | 99.17 | 805,590 | +1.12(+1.14%) |
Apr 09, 2021 | 97.00 | 98.45 | 96.37 | 98.05 | 981,840 | +1.99(+2.07%) |
Apr 08, 2021 | 95.85 | 96.35 | 95.18 | 96.06 | 656,938 | -0.29(-0.30%) |
Apr 07, 2021 | 96.04 | 96.60 | 95.36 | 96.35 | 652,550 | +1.01(+1.06%) |
Apr 06, 2021 | 95.90 | 96.42 | 94.70 | 95.34 | 632,673 | -1.05(-1.09%) |
Apr 05, 2021 | 96.12 | 97.00 | 95.38 | 96.38 | 931,830 | +1.12(+1.17%) |
Apr 01, 2021 | 94.09 | 95.50 | 92.38 | 95.27 | 707,524 | +0.47(+0.49%) |
Mar 31, 2021 | 95.92 | 96.38 | 94.27 | 94.80 | 1,137,983 | -1.72(-1.78%) |
Mar 30, 2021 | 96.92 | 97.37 | 95.18 | 96.52 | 1,134,362 | +0.40(+0.41%) |
Mar 29, 2021 | 94.25 | 96.75 | 93.77 | 96.12 | 1,269,752 | +0.66(+0.69%) |
Mar 26, 2021 | 93.29 | 95.54 | 92.92 | 95.46 | 1,128,423 | +2.63(+2.84%) |
Mar 25, 2021 | 89.78 | 93.15 | 88.77 | 92.83 | 1,011,911 | +3.23(+3.60%) |
Mar 24, 2021 | 88.97 | 90.74 | 88.83 | 89.60 | 1,160,516 | +1.38(+1.56%) |
Mar 23, 2021 | 89.36 | 89.73 | 87.81 | 88.22 | 1,320,088 | -1.59(-1.77%) |
Mar 22, 2021 | 91.75 | 91.90 | 89.62 | 89.81 | 1,123,372 | -2.73(-2.95%) |
Mar 19, 2021 | 92.92 | 93.88 | 91.46 | 92.54 | 5,740,580 | -1.31(-1.39%) |
Mar 18, 2021 | 95.53 | 96.19 | 93.34 | 93.85 | 1,247,057 | -0.47(-0.50%) |
Mar 17, 2021 | 94.92 | 95.81 | 93.25 | 94.32 | 1,453,830 | +0.25(+0.27%) |
Mar 16, 2021 | 93.79 | 95.10 | 93.42 | 94.07 | 1,213,690 | -0.47(-0.50%) |
Mar 15, 2021 | 92.60 | 94.63 | 92.18 | 94.53 | 1,379,037 | +2.20(+2.38%) |
Mar 12, 2021 | 92.87 | 93.71 | 92.01 | 92.33 | 945,028 | +0.62(+0.68%) |
Mar 11, 2021 | 90.40 | 92.16 | 89.81 | 91.71 | 1,015,601 | +0.91(+1.00%) |
Mar 10, 2021 | 90.89 | 92.39 | 90.28 | 90.80 | 1,381,668 | +0.87(+0.97%) |
Mar 09, 2021 | 90.06 | 92.20 | 88.76 | 89.93 | 1,439,810 | -1.07(-1.18%) |
Mar 08, 2021 | 90.25 | 92.32 | 89.69 | 91.01 | 1,084,393 | +1.51(+1.69%) |
Mar 05, 2021 | 88.79 | 89.80 | 86.82 | 89.49 | 1,047,283 | +2.10(+2.41%) |
Mar 04, 2021 | 88.47 | 88.68 | 85.98 | 87.39 | 1,075,294 | -0.88(-0.99%) |
Mar 03, 2021 | 86.44 | 89.88 | 86.44 | 88.27 | 1,042,431 | +1.12(+1.28%) |
Mar 02, 2021 | 88.36 | 88.79 | 87.08 | 87.15 | 980,413 | -1.39(-1.57%) |