Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.94 | 110.28 | 108.11 | 109.41 | 101,886 | -0.88(-0.79%) |
May 27, 2021 | 112.60 | 112.60 | 110.27 | 110.28 | 131,358 | -1.11(-1.00%) |
May 26, 2021 | 109.62 | 111.57 | 109.29 | 111.39 | 150,016 | +2.45(+2.24%) |
May 25, 2021 | 110.32 | 110.80 | 108.70 | 108.95 | 170,480 | -1.00(-0.91%) |
May 24, 2021 | 109.86 | 110.92 | 109.05 | 109.95 | 120,055 | +0.59(+0.54%) |
May 21, 2021 | 109.67 | 109.80 | 108.44 | 109.36 | 148,884 | +0.94(+0.87%) |
May 20, 2021 | 108.53 | 108.53 | 107.50 | 108.41 | 170,500 | -0.21(-0.20%) |
May 19, 2021 | 106.66 | 108.82 | 106.58 | 108.63 | 151,311 | +0.40(+0.37%) |
May 18, 2021 | 110.43 | 110.79 | 108.20 | 108.23 | 193,580 | -2.32(-2.10%) |
May 17, 2021 | 110.50 | 110.76 | 109.25 | 110.55 | 106,546 | -1.03(-0.93%) |
May 14, 2021 | 109.59 | 112.02 | 108.82 | 111.58 | 141,217 | +2.41(+2.20%) |
May 13, 2021 | 105.98 | 109.70 | 105.98 | 109.17 | 202,012 | +3.72(+3.53%) |
May 12, 2021 | 110.79 | 111.09 | 105.36 | 105.45 | 192,519 | -4.56(-4.14%) |
May 11, 2021 | 111.81 | 112.00 | 109.84 | 110.01 | 119,733 | -3.51(-3.09%) |
May 10, 2021 | 115.59 | 116.66 | 113.39 | 113.52 | 131,355 | -1.87(-1.62%) |
May 07, 2021 | 113.66 | 115.49 | 113.66 | 115.39 | 102,553 | +1.69(+1.48%) |
May 06, 2021 | 113.12 | 113.85 | 112.41 | 113.70 | 129,825 | +1.17(+1.04%) |
May 05, 2021 | 113.17 | 113.75 | 111.19 | 112.53 | 142,957 | -1.17(-1.03%) |
May 04, 2021 | 111.96 | 114.23 | 111.96 | 113.70 | 202,363 | +1.17(+1.04%) |
May 03, 2021 | 110.55 | 113.16 | 110.47 | 112.53 | 232,578 | +2.76(+2.51%) |
Apr 30, 2021 | 109.00 | 109.78 | 107.87 | 109.78 | 348,030 | -0.31(-0.28%) |
Apr 29, 2021 | 110.40 | 110.54 | 108.34 | 110.09 | 231,249 | +0.02(+0.02%) |
Apr 28, 2021 | 111.31 | 111.71 | 107.99 | 110.07 | 245,794 | -1.31(-1.18%) |
Apr 27, 2021 | 107.17 | 111.43 | 106.29 | 111.38 | 316,771 | +6.64(+6.34%) |
Apr 26, 2021 | 105.34 | 105.81 | 104.37 | 104.74 | 130,179 | +0.16(+0.15%) |
Apr 23, 2021 | 104.00 | 105.13 | 103.06 | 104.58 | 138,596 | +1.14(+1.10%) |
Apr 22, 2021 | 103.35 | 104.79 | 102.31 | 103.44 | 192,487 | +0.75(+0.73%) |
Apr 21, 2021 | 102.37 | 103.47 | 102.13 | 102.69 | 189,786 | +0.59(+0.58%) |
Apr 20, 2021 | 103.86 | 105.84 | 101.34 | 102.10 | 135,435 | -2.39(-2.28%) |
Apr 19, 2021 | 105.41 | 105.69 | 103.66 | 104.49 | 152,556 | -0.57(-0.54%) |
Apr 16, 2021 | 104.91 | 105.43 | 103.96 | 105.05 | 258,713 | +0.98(+0.95%) |
Apr 15, 2021 | 105.45 | 105.45 | 103.63 | 104.07 | 108,671 | -0.32(-0.31%) |
Apr 14, 2021 | 104.13 | 105.30 | 104.13 | 104.39 | 95,065 | +0.35(+0.34%) |
Apr 13, 2021 | 105.52 | 105.61 | 103.08 | 104.04 | 136,038 | -0.45(-0.43%) |
Apr 12, 2021 | 103.46 | 104.82 | 102.84 | 104.49 | 93,847 | +1.02(+0.99%) |
Apr 09, 2021 | 102.47 | 103.77 | 102.10 | 103.46 | 98,557 | +1.55(+1.52%) |
Apr 08, 2021 | 101.92 | 102.37 | 100.24 | 101.92 | 132,695 | +0.11(+0.11%) |
Apr 07, 2021 | 103.19 | 103.80 | 101.73 | 101.81 | 111,609 | -1.62(-1.56%) |
Apr 06, 2021 | 103.23 | 104.47 | 102.28 | 103.42 | 132,255 | +0.62(+0.61%) |
Apr 05, 2021 | 103.34 | 103.68 | 102.01 | 102.80 | 164,894 | +0.19(+0.18%) |
Apr 01, 2021 | 100.81 | 102.67 | 100.30 | 102.62 | 168,984 | +1.58(+1.56%) |
Mar 31, 2021 | 100.99 | 101.81 | 99.57 | 101.04 | 271,905 | +0.55(+0.54%) |
Mar 30, 2021 | 98.34 | 100.58 | 97.71 | 100.49 | 237,607 | +1.85(+1.87%) |
Mar 29, 2021 | 100.89 | 102.76 | 98.56 | 98.65 | 218,246 | -2.55(-2.52%) |
Mar 26, 2021 | 100.62 | 101.45 | 99.62 | 101.19 | 216,486 | +1.78(+1.79%) |
Mar 25, 2021 | 97.38 | 99.80 | 95.93 | 99.41 | 135,406 | +1.44(+1.47%) |
Mar 24, 2021 | 99.84 | 101.65 | 97.83 | 97.98 | 152,420 | -0.37(-0.38%) |
Mar 23, 2021 | 100.49 | 100.49 | 97.93 | 98.35 | 237,177 | -2.15(-2.14%) |
Mar 22, 2021 | 101.91 | 102.28 | 99.73 | 100.49 | 141,112 | -1.37(-1.34%) |
Mar 19, 2021 | 103.46 | 103.46 | 101.27 | 101.86 | 545,537 | -1.48(-1.43%) |
Mar 18, 2021 | 104.77 | 105.32 | 103.31 | 103.34 | 270,224 | -1.51(-1.44%) |
Mar 17, 2021 | 106.56 | 106.56 | 103.88 | 104.85 | 302,247 | -1.35(-1.27%) |
Mar 16, 2021 | 105.20 | 106.58 | 104.34 | 106.20 | 248,784 | +0.69(+0.65%) |
Mar 15, 2021 | 103.03 | 105.52 | 102.13 | 105.51 | 284,718 | +2.02(+1.95%) |
Mar 12, 2021 | 103.49 | 104.02 | 102.50 | 103.49 | 538,026 | +0.31(+0.30%) |
Mar 11, 2021 | 103.99 | 106.76 | 102.82 | 103.17 | 373,884 | -1.71(-1.63%) |
Mar 10, 2021 | 102.19 | 105.80 | 101.72 | 104.89 | 323,470 | +3.25(+3.19%) |
Mar 09, 2021 | 101.76 | 102.64 | 100.67 | 101.64 | 342,768 | +0.20(+0.19%) |
Mar 08, 2021 | 98.63 | 102.61 | 98.00 | 101.44 | 218,879 | +3.89(+3.98%) |
Mar 05, 2021 | 97.19 | 97.71 | 95.19 | 97.56 | 566,939 | +1.59(+1.66%) |
Mar 04, 2021 | 96.06 | 96.69 | 94.07 | 95.96 | 473,994 | +0.34(+0.36%) |
Mar 03, 2021 | 96.25 | 97.13 | 95.46 | 95.62 | 222,401 | +0.21(+0.22%) |
Mar 02, 2021 | 96.97 | 96.97 | 94.40 | 95.41 | 436,382 | -1.80(-1.85%) |