Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.38 | 110.06 | 105.78 | 110.01 | 506,111 | +2.19(+2.03%) |
May 27, 2021 | 107.42 | 108.52 | 105.65 | 107.82 | 434,811 | -0.37(-0.34%) |
May 26, 2021 | 109.82 | 112.28 | 106.89 | 108.19 | 954,852 | -0.93(-0.86%) |
May 25, 2021 | 107.94 | 110.76 | 104.66 | 109.12 | 991,600 | +0.56(+0.52%) |
May 24, 2021 | 107.88 | 109.24 | 106.69 | 108.56 | 425,717 | +1.76(+1.65%) |
May 21, 2021 | 108.50 | 109.28 | 104.18 | 106.80 | 600,377 | -0.52(-0.48%) |
May 20, 2021 | 105.11 | 108.33 | 103.69 | 107.31 | 646,222 | +3.38(+3.25%) |
May 19, 2021 | 104.36 | 109.02 | 101.04 | 103.94 | 1,372,352 | -2.62(-2.46%) |
May 18, 2021 | 108.06 | 108.79 | 103.76 | 106.55 | 736,740 | +0.34(+0.32%) |
May 17, 2021 | 98.13 | 108.55 | 97.51 | 106.21 | 1,477,281 | +10.09(+10.49%) |
May 14, 2021 | 92.45 | 96.61 | 92.45 | 96.13 | 649,026 | +5.52(+6.10%) |
May 13, 2021 | 92.14 | 93.26 | 89.62 | 90.60 | 718,035 | -2.39(-2.57%) |
May 12, 2021 | 96.73 | 98.87 | 92.12 | 93.00 | 952,957 | -5.17(-5.27%) |
May 11, 2021 | 91.91 | 98.33 | 90.86 | 98.17 | 652,912 | +2.32(+2.43%) |
May 10, 2021 | 102.13 | 102.47 | 95.49 | 95.85 | 851,476 | -2.21(-2.25%) |
May 07, 2021 | 97.29 | 99.06 | 95.50 | 98.05 | 1,055,358 | +4.25(+4.53%) |
May 06, 2021 | 89.00 | 96.54 | 89.00 | 93.80 | 1,285,606 | +5.87(+6.67%) |
May 05, 2021 | 87.94 | 88.08 | 85.73 | 87.94 | 476,071 | +0.49(+0.56%) |
May 04, 2021 | 90.80 | 94.03 | 85.93 | 87.45 | 943,738 | -3.49(-3.84%) |
May 03, 2021 | 86.94 | 91.94 | 86.57 | 90.94 | 1,272,029 | +7.10(+8.47%) |
Apr 30, 2021 | 85.62 | 86.88 | 83.39 | 83.84 | 571,119 | -2.90(-3.34%) |
Apr 29, 2021 | 88.43 | 88.56 | 84.45 | 86.74 | 887,540 | -3.85(-4.25%) |
Apr 28, 2021 | 86.57 | 91.38 | 85.51 | 90.59 | 757,337 | +1.56(+1.75%) |
Apr 27, 2021 | 92.56 | 93.53 | 88.45 | 89.04 | 872,670 | -3.11(-3.38%) |
Apr 26, 2021 | 92.80 | 93.16 | 90.94 | 92.15 | 599,153 | +0.18(+0.19%) |
Apr 23, 2021 | 94.88 | 95.81 | 91.68 | 91.97 | 835,242 | -1.13(-1.21%) |
Apr 22, 2021 | 95.47 | 96.78 | 91.97 | 93.10 | 1,083,181 | -4.18(-4.30%) |
Apr 21, 2021 | 92.71 | 97.53 | 92.17 | 97.28 | 912,604 | +4.46(+4.81%) |
Apr 20, 2021 | 89.84 | 93.08 | 89.64 | 92.82 | 545,267 | +1.71(+1.88%) |
Apr 19, 2021 | 93.76 | 94.18 | 90.15 | 91.11 | 769,769 | -3.38(-3.58%) |
Apr 16, 2021 | 94.35 | 94.86 | 92.41 | 94.49 | 872,049 | +2.06(+2.23%) |
Apr 15, 2021 | 87.24 | 93.64 | 87.13 | 92.43 | 1,272,453 | +6.92(+8.09%) |
Apr 14, 2021 | 86.98 | 88.36 | 84.94 | 85.52 | 514,671 | -2.24(-2.55%) |
Apr 13, 2021 | 86.16 | 89.29 | 85.88 | 87.75 | 798,146 | +3.61(+4.29%) |
Apr 12, 2021 | 87.15 | 87.66 | 83.33 | 84.14 | 910,608 | -4.56(-5.14%) |
Apr 09, 2021 | 85.93 | 89.81 | 85.50 | 88.71 | 538,425 | -0.60(-0.68%) |
Apr 08, 2021 | 86.87 | 90.02 | 86.66 | 89.31 | 889,268 | +5.53(+6.61%) |
Apr 07, 2021 | 85.03 | 85.74 | 83.05 | 83.77 | 605,240 | -2.23(-2.59%) |
Apr 06, 2021 | 83.63 | 87.54 | 83.31 | 86.00 | 983,701 | +4.05(+4.94%) |
Apr 05, 2021 | 82.29 | 83.95 | 80.68 | 81.96 | 930,705 | +0.12(+0.14%) |
Apr 01, 2021 | 78.92 | 82.05 | 78.43 | 81.84 | 1,241,760 | +5.80(+7.62%) |
Mar 31, 2021 | 72.34 | 77.67 | 71.98 | 76.04 | 1,070,417 | +4.52(+6.32%) |
Mar 30, 2021 | 73.85 | 74.43 | 70.37 | 71.52 | 1,428,219 | -6.83(-8.72%) |
Mar 29, 2021 | 77.49 | 78.44 | 74.59 | 78.35 | 784,718 | -1.24(-1.55%) |
Mar 26, 2021 | 77.34 | 79.67 | 76.75 | 79.58 | 574,100 | +2.21(+2.85%) |
Mar 25, 2021 | 76.97 | 78.72 | 75.31 | 77.37 | 725,799 | +0.11(+0.14%) |
Mar 24, 2021 | 80.09 | 80.81 | 77.08 | 77.27 | 693,350 | -2.15(-2.71%) |
Mar 23, 2021 | 84.78 | 84.85 | 79.03 | 79.42 | 1,217,978 | -7.00(-8.10%) |
Mar 22, 2021 | 87.10 | 89.73 | 86.09 | 86.41 | 730,035 | -2.86(-3.20%) |
Mar 19, 2021 | 86.78 | 89.62 | 86.20 | 89.27 | 688,863 | +2.55(+2.94%) |
Mar 18, 2021 | 86.47 | 90.41 | 85.65 | 86.72 | 1,123,848 | -3.23(-3.59%) |
Mar 17, 2021 | 84.30 | 91.85 | 82.97 | 89.95 | 1,457,922 | +3.91(+4.54%) |
Mar 16, 2021 | 87.21 | 87.46 | 84.70 | 86.05 | 887,673 | -1.46(-1.67%) |
Mar 15, 2021 | 85.38 | 87.66 | 84.93 | 87.51 | 1,200,223 | +2.97(+3.52%) |
Mar 12, 2021 | 79.48 | 85.22 | 78.97 | 84.53 | 1,185,980 | +0.28(+0.33%) |
Mar 11, 2021 | 82.86 | 85.09 | 81.86 | 84.25 | 1,303,704 | +2.37(+2.90%) |
Mar 10, 2021 | 82.51 | 82.92 | 80.38 | 81.88 | 1,022,994 | +0.26(+0.32%) |
Mar 09, 2021 | 82.11 | 84.49 | 79.94 | 81.62 | 1,322,639 | +5.54(+7.29%) |
Mar 08, 2021 | 77.33 | 78.97 | 75.68 | 76.08 | 1,085,834 | -3.00(-3.80%) |
Mar 05, 2021 | 77.94 | 79.42 | 73.64 | 79.08 | 1,424,373 | +1.72(+2.23%) |
Mar 04, 2021 | 78.48 | 82.18 | 74.07 | 77.35 | 2,094,423 | -0.89(-1.14%) |
Mar 03, 2021 | 78.87 | 80.23 | 74.87 | 78.25 | 1,621,706 | -4.16(-5.04%) |
Mar 02, 2021 | 77.68 | 83.63 | 77.55 | 82.40 | 1,596,919 | +5.18(+6.71%) |