Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.31 | 90.77 | 86.80 | 86.95 | 411,956 | -1.87(-2.11%) |
May 27, 2021 | 87.03 | 89.22 | 86.45 | 88.82 | 429,182 | +1.65(+1.89%) |
May 26, 2021 | 87.44 | 88.51 | 86.11 | 87.17 | 446,876 | -0.33(-0.38%) |
May 25, 2021 | 87.50 | 88.70 | 85.56 | 87.50 | 370,858 | +0.39(+0.45%) |
May 24, 2021 | 86.68 | 88.84 | 85.95 | 87.11 | 471,152 | +1.37(+1.60%) |
May 21, 2021 | 87.91 | 87.92 | 85.39 | 85.74 | 370,259 | -0.04(-0.05%) |
May 20, 2021 | 84.66 | 86.64 | 83.61 | 85.78 | 525,318 | +2.27(+2.72%) |
May 19, 2021 | 82.39 | 83.72 | 80.77 | 83.51 | 596,535 | -0.99(-1.17%) |
May 18, 2021 | 82.19 | 86.24 | 80.86 | 84.50 | 1,220,455 | +2.87(+3.52%) |
May 17, 2021 | 81.27 | 82.38 | 78.71 | 81.63 | 665,781 | +0.69(+0.85%) |
May 14, 2021 | 82.33 | 82.67 | 77.52 | 80.94 | 1,495,108 | -0.43(-0.53%) |
May 13, 2021 | 87.08 | 89.28 | 79.02 | 81.37 | 563,710 | -3.69(-4.34%) |
May 12, 2021 | 91.20 | 91.90 | 84.17 | 85.06 | 809,817 | -7.13(-7.73%) |
May 11, 2021 | 85.66 | 93.58 | 84.16 | 92.19 | 781,441 | +2.84(+3.18%) |
May 10, 2021 | 95.06 | 96.36 | 87.89 | 89.35 | 566,755 | -6.88(-7.15%) |
May 07, 2021 | 97.87 | 100.66 | 95.87 | 96.23 | 475,238 | +0.31(+0.32%) |
May 06, 2021 | 100.77 | 100.77 | 90.11 | 95.92 | 836,194 | -5.31(-5.25%) |
May 05, 2021 | 108.45 | 109.57 | 100.06 | 101.23 | 599,582 | -6.40(-5.95%) |
May 04, 2021 | 112.90 | 114.40 | 106.44 | 107.63 | 600,187 | -7.22(-6.29%) |
May 03, 2021 | 115.50 | 116.20 | 111.11 | 114.85 | 571,484 | +0.56(+0.49%) |
Apr 30, 2021 | 111.54 | 115.39 | 111.54 | 114.29 | 550,000 | +0.73(+0.64%) |
Apr 29, 2021 | 114.50 | 114.99 | 111.86 | 113.56 | 362,902 | -0.15(-0.13%) |
Apr 28, 2021 | 108.33 | 114.45 | 108.33 | 113.71 | 357,086 | -0.14(-0.12%) |
Apr 27, 2021 | 112.99 | 114.53 | 111.51 | 113.85 | 593,940 | +1.15(+1.02%) |
Apr 26, 2021 | 109.26 | 112.85 | 107.58 | 112.70 | 488,498 | +4.27(+3.94%) |
Apr 23, 2021 | 106.41 | 109.03 | 106.00 | 108.43 | 255,400 | +2.65(+2.51%) |
Apr 22, 2021 | 105.02 | 108.59 | 103.25 | 105.78 | 337,049 | +0.14(+0.13%) |
Apr 21, 2021 | 102.21 | 106.90 | 100.01 | 105.64 | 364,367 | +2.51(+2.43%) |
Apr 20, 2021 | 102.12 | 103.89 | 99.42 | 103.13 | 359,773 | -0.01(-0.01%) |
Apr 19, 2021 | 103.53 | 104.05 | 101.06 | 103.14 | 416,190 | -1.91(-1.82%) |
Apr 16, 2021 | 109.29 | 109.29 | 102.36 | 105.05 | 607,000 | -3.75(-3.45%) |
Apr 15, 2021 | 109.21 | 110.23 | 105.54 | 108.80 | 467,301 | +0.67(+0.62%) |
Apr 14, 2021 | 114.44 | 115.57 | 107.22 | 108.13 | 663,951 | -5.81(-5.10%) |
Apr 13, 2021 | 114.21 | 116.41 | 111.14 | 113.94 | 288,811 | +0.00(+0.00%) |
Apr 12, 2021 | 112.93 | 114.62 | 108.00 | 113.94 | 496,510 | +0.30(+0.26%) |
Apr 09, 2021 | 112.86 | 113.97 | 110.88 | 113.64 | 506,300 | +0.19(+0.17%) |
Apr 08, 2021 | 111.55 | 115.40 | 109.28 | 113.45 | 837,810 | +2.44(+2.20%) |
Apr 07, 2021 | 110.00 | 111.36 | 108.48 | 111.01 | 350,653 | +1.57(+1.43%) |
Apr 06, 2021 | 104.95 | 111.68 | 103.95 | 109.44 | 398,288 | +3.29(+3.10%) |
Apr 05, 2021 | 110.79 | 111.54 | 104.69 | 106.15 | 749,948 | -3.06(-2.80%) |
Apr 01, 2021 | 110.00 | 110.95 | 106.27 | 109.21 | 526,300 | +2.21(+2.07%) |
Mar 31, 2021 | 102.00 | 107.96 | 102.00 | 107.00 | 746,081 | +6.03(+5.97%) |
Mar 30, 2021 | 99.07 | 102.48 | 95.38 | 100.97 | 714,209 | +1.86(+1.88%) |
Mar 29, 2021 | 104.00 | 106.15 | 98.70 | 99.11 | 448,566 | -4.12(-3.99%) |
Mar 26, 2021 | 105.70 | 106.58 | 99.07 | 103.23 | 464,100 | -1.56(-1.49%) |
Mar 25, 2021 | 101.36 | 105.54 | 98.30 | 104.79 | 439,917 | +0.93(+0.90%) |
Mar 24, 2021 | 108.24 | 108.27 | 102.41 | 103.86 | 417,957 | -4.07(-3.77%) |
Mar 23, 2021 | 112.20 | 113.01 | 106.72 | 107.93 | 663,811 | -4.78(-4.24%) |
Mar 22, 2021 | 108.94 | 113.94 | 108.29 | 112.71 | 517,743 | +4.43(+4.09%) |
Mar 19, 2021 | 109.43 | 111.30 | 105.63 | 108.28 | 1,770,300 | -0.70(-0.64%) |
Mar 18, 2021 | 106.66 | 111.32 | 103.70 | 108.98 | 1,047,826 | +0.64(+0.59%) |
Mar 17, 2021 | 107.15 | 110.25 | 101.52 | 108.34 | 1,880,168 | -2.51(-2.26%) |
Mar 16, 2021 | 114.67 | 116.00 | 107.15 | 110.85 | 935,940 | -3.64(-3.18%) |
Mar 15, 2021 | 115.05 | 118.36 | 112.55 | 114.49 | 943,647 | -1.66(-1.43%) |
Mar 12, 2021 | 120.00 | 121.56 | 114.45 | 116.15 | 1,491,700 | -9.77(-7.76%) |
Mar 11, 2021 | 123.00 | 127.42 | 122.41 | 125.92 | 764,975 | +7.65(+6.47%) |
Mar 10, 2021 | 114.93 | 120.54 | 111.32 | 118.27 | 1,535,468 | +18.93(+19.06%) |
Mar 09, 2021 | 93.90 | 99.96 | 93.45 | 99.34 | 599,993 | +9.04(+10.01%) |
Mar 08, 2021 | 96.57 | 97.77 | 88.88 | 90.30 | 613,273 | -3.45(-3.68%) |
Mar 05, 2021 | 97.63 | 97.99 | 88.26 | 93.75 | 549,400 | -2.35(-2.45%) |
Mar 04, 2021 | 104.72 | 107.13 | 92.48 | 96.10 | 612,748 | -8.85(-8.43%) |
Mar 03, 2021 | 108.93 | 111.03 | 103.92 | 104.95 | 453,048 | -4.32(-3.95%) |
Mar 02, 2021 | 112.71 | 113.79 | 108.02 | 109.27 | 241,662 | -2.88(-2.56%) |