Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.33 | 112.39 | 109.32 | 110.10 | 307,068 | -0.20(-0.18%) |
May 27, 2021 | 109.34 | 111.20 | 108.12 | 110.29 | 367,945 | +3.27(+3.06%) |
May 26, 2021 | 102.50 | 107.37 | 102.50 | 107.02 | 387,974 | +5.69(+5.61%) |
May 25, 2021 | 105.56 | 107.53 | 101.19 | 101.33 | 337,480 | -2.96(-2.84%) |
May 24, 2021 | 103.90 | 105.77 | 102.35 | 104.30 | 358,544 | +2.08(+2.04%) |
May 21, 2021 | 104.14 | 105.62 | 101.79 | 102.22 | 399,027 | +0.74(+0.73%) |
May 20, 2021 | 100.04 | 102.10 | 97.44 | 101.47 | 373,594 | +1.91(+1.92%) |
May 19, 2021 | 96.87 | 99.75 | 94.09 | 99.56 | 611,425 | -2.38(-2.33%) |
May 18, 2021 | 104.39 | 106.92 | 101.66 | 101.94 | 325,794 | -2.41(-2.31%) |
May 17, 2021 | 102.02 | 104.36 | 99.65 | 104.35 | 357,548 | +0.50(+0.48%) |
May 14, 2021 | 99.64 | 104.37 | 98.29 | 103.85 | 413,503 | +7.13(+7.37%) |
May 13, 2021 | 93.55 | 98.97 | 91.74 | 96.73 | 738,215 | +4.95(+5.39%) |
May 12, 2021 | 98.94 | 101.33 | 91.27 | 91.78 | 745,828 | -9.92(-9.75%) |
May 11, 2021 | 95.92 | 103.59 | 95.31 | 101.70 | 736,527 | -0.88(-0.86%) |
May 10, 2021 | 110.79 | 111.43 | 102.58 | 102.58 | 498,993 | -8.58(-7.72%) |
May 07, 2021 | 107.10 | 111.83 | 106.50 | 111.17 | 411,963 | +3.92(+3.66%) |
May 06, 2021 | 107.08 | 107.36 | 101.47 | 107.24 | 397,920 | +0.46(+0.43%) |
May 05, 2021 | 109.29 | 109.74 | 105.31 | 106.79 | 251,530 | -1.26(-1.16%) |
May 04, 2021 | 110.05 | 110.45 | 104.64 | 108.04 | 421,109 | -4.11(-3.67%) |
May 03, 2021 | 113.87 | 114.16 | 110.59 | 112.16 | 282,518 | +1.58(+1.42%) |
Apr 30, 2021 | 111.76 | 114.76 | 109.38 | 110.58 | 382,321 | -4.67(-4.05%) |
Apr 29, 2021 | 119.63 | 119.63 | 111.88 | 115.25 | 610,237 | -1.22(-1.05%) |
Apr 28, 2021 | 115.25 | 117.46 | 113.92 | 116.47 | 372,207 | +0.58(+0.50%) |
Apr 27, 2021 | 116.38 | 117.25 | 114.52 | 115.88 | 580,872 | +0.56(+0.49%) |
Apr 26, 2021 | 113.76 | 116.23 | 113.46 | 115.32 | 466,360 | +3.60(+3.22%) |
Apr 23, 2021 | 107.68 | 113.15 | 106.83 | 111.72 | 623,781 | +5.69(+5.36%) |
Apr 22, 2021 | 108.38 | 111.25 | 104.80 | 106.03 | 834,421 | -1.20(-1.12%) |
Apr 21, 2021 | 99.66 | 107.35 | 97.57 | 107.23 | 696,848 | +7.10(+7.09%) |
Apr 20, 2021 | 105.12 | 105.98 | 97.13 | 100.14 | 792,853 | -6.32(-5.94%) |
Apr 19, 2021 | 109.33 | 110.13 | 103.82 | 106.46 | 742,849 | -4.39(-3.96%) |
Apr 16, 2021 | 111.93 | 112.17 | 108.38 | 110.85 | 430,048 | +0.69(+0.63%) |
Apr 15, 2021 | 111.37 | 111.42 | 107.28 | 110.16 | 480,391 | +1.33(+1.22%) |
Apr 14, 2021 | 106.68 | 112.66 | 106.68 | 108.83 | 661,612 | +3.07(+2.90%) |
Apr 13, 2021 | 106.15 | 107.73 | 102.39 | 105.75 | 587,132 | -0.80(-0.75%) |
Apr 12, 2021 | 107.94 | 108.28 | 104.66 | 106.56 | 335,728 | -1.34(-1.24%) |
Apr 09, 2021 | 107.58 | 108.52 | 105.86 | 107.90 | 356,086 | +0.13(+0.12%) |
Apr 08, 2021 | 106.72 | 108.13 | 103.30 | 107.77 | 548,429 | +2.77(+2.64%) |
Apr 07, 2021 | 110.36 | 110.60 | 104.06 | 104.99 | 746,197 | -5.58(-5.05%) |
Apr 06, 2021 | 111.50 | 113.97 | 109.87 | 110.57 | 535,736 | -0.80(-0.72%) |
Apr 05, 2021 | 113.56 | 113.68 | 109.43 | 111.37 | 794,391 | +1.56(+1.42%) |
Apr 01, 2021 | 107.75 | 109.83 | 107.18 | 109.82 | 745,268 | +4.20(+3.98%) |
Mar 31, 2021 | 103.16 | 107.63 | 103.16 | 105.62 | 624,690 | +4.02(+3.96%) |
Mar 30, 2021 | 96.59 | 102.41 | 95.01 | 101.59 | 805,396 | +4.82(+4.98%) |
Mar 29, 2021 | 103.33 | 106.05 | 96.26 | 96.78 | 1,021,997 | -8.82(-8.35%) |
Mar 26, 2021 | 103.36 | 105.72 | 99.21 | 105.60 | 1,274,302 | +5.40(+5.39%) |
Mar 25, 2021 | 90.44 | 101.30 | 88.80 | 100.19 | 1,384,037 | +6.61(+7.06%) |
Mar 24, 2021 | 104.41 | 106.39 | 93.58 | 93.58 | 1,032,098 | -7.02(-6.98%) |
Mar 23, 2021 | 109.70 | 110.73 | 99.00 | 100.60 | 1,135,993 | -12.25(-10.85%) |
Mar 22, 2021 | 116.53 | 117.13 | 111.15 | 112.85 | 616,224 | -2.67(-2.31%) |
Mar 19, 2021 | 111.89 | 117.89 | 109.63 | 115.52 | 577,770 | +2.54(+2.25%) |
Mar 18, 2021 | 121.69 | 125.07 | 111.82 | 112.98 | 970,474 | -11.36(-9.13%) |
Mar 17, 2021 | 118.93 | 124.97 | 116.36 | 124.34 | 1,104,088 | +3.02(+2.49%) |
Mar 16, 2021 | 127.08 | 127.08 | 119.09 | 121.31 | 793,263 | -6.41(-5.02%) |
Mar 15, 2021 | 125.92 | 127.85 | 123.78 | 127.73 | 755,006 | +1.06(+0.84%) |
Mar 12, 2021 | 123.84 | 127.25 | 122.89 | 126.67 | 707,430 | +2.61(+2.10%) |
Mar 11, 2021 | 120.19 | 124.26 | 118.94 | 124.06 | 792,188 | +7.55(+6.48%) |
Mar 10, 2021 | 113.85 | 119.08 | 113.60 | 116.51 | 917,334 | +5.88(+5.31%) |
Mar 09, 2021 | 109.47 | 113.08 | 107.37 | 110.63 | 673,422 | +6.35(+6.09%) |
Mar 08, 2021 | 105.01 | 109.09 | 102.77 | 104.28 | 932,322 | +1.71(+1.67%) |
Mar 05, 2021 | 101.54 | 103.23 | 88.55 | 102.56 | 1,317,388 | +5.85(+6.05%) |
Mar 04, 2021 | 104.21 | 107.35 | 91.09 | 96.72 | 1,676,570 | -8.62(-8.19%) |
Mar 03, 2021 | 110.05 | 112.66 | 105.25 | 105.34 | 1,016,048 | -3.50(-3.21%) |
Mar 02, 2021 | 115.16 | 115.40 | 108.72 | 108.84 | 851,571 | -6.82(-5.90%) |