Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.34 | 106.34 | 100.67 | 102.54 | 5,184,689 | -1.68(-1.61%) |
May 27, 2021 | 106.73 | 108.34 | 102.88 | 104.21 | 8,750,655 | +1.04(+1.01%) |
May 26, 2021 | 102.32 | 104.43 | 101.96 | 103.17 | 3,364,200 | +2.24(+2.22%) |
May 25, 2021 | 101.25 | 101.92 | 100.56 | 100.93 | 2,162,158 | -0.25(-0.24%) |
May 24, 2021 | 102.65 | 103.40 | 101.05 | 101.18 | 2,432,465 | -0.20(-0.20%) |
May 21, 2021 | 101.98 | 102.85 | 101.11 | 101.38 | 2,889,732 | +0.36(+0.36%) |
May 20, 2021 | 100.33 | 101.46 | 99.28 | 101.02 | 2,339,763 | +0.73(+0.73%) |
May 19, 2021 | 101.72 | 101.96 | 99.38 | 100.29 | 2,897,056 | -2.85(-2.76%) |
May 18, 2021 | 105.42 | 105.98 | 103.01 | 103.14 | 2,247,404 | -2.81(-2.66%) |
May 17, 2021 | 106.37 | 107.23 | 105.00 | 105.95 | 1,591,355 | -0.25(-0.23%) |
May 14, 2021 | 105.50 | 106.65 | 104.94 | 106.20 | 1,917,334 | +1.23(+1.17%) |
May 13, 2021 | 103.26 | 105.54 | 103.26 | 104.97 | 1,934,171 | +2.51(+2.45%) |
May 12, 2021 | 106.74 | 106.91 | 102.03 | 102.46 | 2,446,654 | -4.87(-4.54%) |
May 11, 2021 | 109.17 | 109.35 | 105.87 | 107.33 | 2,317,858 | -3.63(-3.28%) |
May 10, 2021 | 108.11 | 113.42 | 107.64 | 110.96 | 4,512,327 | +3.04(+2.82%) |
May 07, 2021 | 105.88 | 108.14 | 105.47 | 107.92 | 1,999,792 | +2.03(+1.92%) |
May 06, 2021 | 103.62 | 106.05 | 103.14 | 105.89 | 2,600,078 | +3.23(+3.14%) |
May 05, 2021 | 103.44 | 104.52 | 102.39 | 102.66 | 1,440,294 | -1.19(-1.15%) |
May 04, 2021 | 103.49 | 103.91 | 102.46 | 103.85 | 1,508,096 | +0.23(+0.22%) |
May 03, 2021 | 103.53 | 105.13 | 103.20 | 103.62 | 1,709,119 | +1.06(+1.03%) |
Apr 30, 2021 | 103.66 | 103.79 | 102.14 | 102.56 | 1,852,157 | -1.78(-1.71%) |
Apr 29, 2021 | 103.85 | 104.78 | 103.27 | 104.34 | 1,444,734 | +0.97(+0.94%) |
Apr 28, 2021 | 104.77 | 105.37 | 103.23 | 103.37 | 1,349,532 | -1.02(-0.98%) |
Apr 27, 2021 | 103.60 | 105.22 | 103.21 | 104.40 | 1,535,874 | +1.17(+1.14%) |
Apr 26, 2021 | 103.66 | 103.76 | 100.89 | 103.22 | 2,579,776 | -0.63(-0.61%) |
Apr 23, 2021 | 104.24 | 104.36 | 102.79 | 103.86 | 1,754,663 | -0.27(-0.25%) |
Apr 22, 2021 | 105.15 | 106.66 | 103.87 | 104.12 | 2,726,930 | -0.82(-0.78%) |
Apr 21, 2021 | 104.80 | 105.65 | 104.24 | 104.94 | 1,711,150 | +0.46(+0.44%) |
Apr 20, 2021 | 104.79 | 105.15 | 102.77 | 104.49 | 1,984,322 | -0.34(-0.33%) |
Apr 19, 2021 | 106.16 | 106.43 | 103.96 | 104.83 | 3,301,872 | -0.91(-0.86%) |
Apr 16, 2021 | 105.79 | 105.97 | 104.08 | 105.74 | 2,091,697 | +0.50(+0.48%) |
Apr 15, 2021 | 106.66 | 107.11 | 105.01 | 105.23 | 1,648,179 | -0.77(-0.72%) |
Apr 14, 2021 | 106.34 | 107.03 | 105.34 | 106.00 | 1,729,312 | -0.57(-0.54%) |
Apr 13, 2021 | 107.50 | 107.50 | 105.19 | 106.58 | 2,776,664 | -0.65(-0.61%) |
Apr 12, 2021 | 107.88 | 109.27 | 106.91 | 107.23 | 2,714,426 | -0.81(-0.75%) |
Apr 09, 2021 | 105.91 | 108.35 | 105.53 | 108.04 | 2,410,933 | +2.52(+2.39%) |
Apr 08, 2021 | 106.66 | 106.73 | 105.07 | 105.52 | 2,014,091 | -0.86(-0.80%) |
Apr 07, 2021 | 106.29 | 107.38 | 104.54 | 106.37 | 2,837,051 | -0.13(-0.12%) |
Apr 06, 2021 | 104.04 | 107.35 | 103.69 | 106.51 | 4,085,734 | +2.43(+2.33%) |
Apr 05, 2021 | 102.60 | 104.50 | 102.06 | 104.08 | 1,861,389 | +1.97(+1.93%) |
Apr 01, 2021 | 102.27 | 102.59 | 100.57 | 102.11 | 2,818,820 | +0.84(+0.83%) |
Mar 31, 2021 | 102.60 | 102.60 | 100.76 | 101.28 | 2,198,014 | -0.80(-0.79%) |
Mar 30, 2021 | 100.73 | 102.38 | 99.98 | 102.08 | 2,191,632 | +0.81(+0.80%) |
Mar 29, 2021 | 105.37 | 105.93 | 101.02 | 101.27 | 2,945,687 | -3.93(-3.74%) |
Mar 26, 2021 | 102.81 | 105.28 | 102.48 | 105.20 | 2,123,099 | +2.72(+2.65%) |
Mar 25, 2021 | 100.94 | 102.78 | 100.07 | 102.48 | 2,551,406 | +1.64(+1.63%) |
Mar 24, 2021 | 105.06 | 105.41 | 100.75 | 100.84 | 3,269,432 | -3.96(-3.78%) |
Mar 23, 2021 | 106.43 | 107.07 | 104.30 | 104.80 | 4,152,331 | -1.90(-1.78%) |
Mar 22, 2021 | 104.18 | 106.99 | 103.30 | 106.70 | 3,185,139 | +2.44(+2.34%) |
Mar 19, 2021 | 100.41 | 106.11 | 100.28 | 104.26 | 10,314,400 | +4.24(+4.24%) |
Mar 18, 2021 | 98.45 | 102.55 | 98.19 | 100.01 | 3,294,945 | +1.00(+1.01%) |
Mar 17, 2021 | 98.94 | 99.55 | 97.01 | 99.02 | 2,929,800 | -0.44(-0.44%) |
Mar 16, 2021 | 99.64 | 100.34 | 98.80 | 99.46 | 2,655,484 | -0.41(-0.41%) |
Mar 15, 2021 | 97.74 | 100.46 | 97.53 | 99.87 | 3,818,091 | +2.57(+2.64%) |
Mar 12, 2021 | 95.51 | 97.56 | 94.50 | 97.30 | 2,239,170 | +2.11(+2.22%) |
Mar 11, 2021 | 95.24 | 95.94 | 94.22 | 95.19 | 2,745,932 | +0.38(+0.40%) |
Mar 10, 2021 | 93.83 | 95.98 | 93.47 | 94.81 | 3,622,494 | +2.04(+2.20%) |
Mar 09, 2021 | 93.41 | 96.12 | 92.62 | 92.77 | 3,758,447 | -0.66(-0.70%) |
Mar 08, 2021 | 90.55 | 94.17 | 90.06 | 93.43 | 4,368,931 | +3.26(+3.62%) |
Mar 05, 2021 | 87.32 | 90.47 | 85.29 | 90.16 | 5,849,562 | +4.04(+4.69%) |
Mar 04, 2021 | 87.44 | 88.03 | 84.10 | 86.12 | 4,887,091 | -1.87(-2.12%) |
Mar 03, 2021 | 89.74 | 90.06 | 87.67 | 87.99 | 3,249,187 | -1.88(-2.10%) |
Mar 02, 2021 | 89.52 | 90.95 | 88.95 | 89.88 | 3,435,209 | +0.73(+0.82%) |