Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.42 | 106.42 | 100.76 | 102.62 | 5,180,469 | -1.68(-1.61%) |
May 27, 2021 | 106.82 | 108.43 | 102.96 | 104.30 | 8,743,533 | +1.04(+1.01%) |
May 26, 2021 | 102.41 | 104.52 | 102.05 | 103.25 | 3,361,462 | +2.24(+2.22%) |
May 25, 2021 | 101.33 | 102.00 | 100.64 | 101.01 | 2,160,398 | -0.25(-0.24%) |
May 24, 2021 | 102.73 | 103.48 | 101.13 | 101.26 | 2,430,486 | -0.20(-0.20%) |
May 21, 2021 | 102.06 | 102.93 | 101.19 | 101.46 | 2,887,380 | +0.36(+0.36%) |
May 20, 2021 | 100.41 | 101.54 | 99.36 | 101.10 | 2,337,859 | +0.73(+0.73%) |
May 19, 2021 | 101.80 | 102.05 | 99.46 | 100.37 | 2,894,698 | -2.85(-2.76%) |
May 18, 2021 | 105.51 | 106.07 | 103.10 | 103.22 | 2,245,575 | -2.82(-2.66%) |
May 17, 2021 | 106.46 | 107.32 | 105.08 | 106.04 | 1,590,060 | -0.25(-0.23%) |
May 14, 2021 | 105.59 | 106.74 | 105.03 | 106.28 | 1,915,773 | +1.23(+1.17%) |
May 13, 2021 | 103.34 | 105.63 | 103.34 | 105.06 | 1,932,596 | +2.52(+2.45%) |
May 12, 2021 | 106.83 | 107.00 | 102.12 | 102.54 | 2,444,663 | -4.87(-4.54%) |
May 11, 2021 | 109.25 | 109.44 | 105.96 | 107.41 | 2,315,971 | -3.64(-3.28%) |
May 10, 2021 | 108.20 | 113.51 | 107.73 | 111.05 | 4,508,654 | +3.05(+2.82%) |
May 07, 2021 | 105.97 | 108.23 | 105.55 | 108.00 | 1,998,164 | +2.03(+1.92%) |
May 06, 2021 | 103.70 | 106.13 | 103.22 | 105.97 | 2,597,962 | +3.23(+3.14%) |
May 05, 2021 | 103.53 | 104.61 | 102.47 | 102.74 | 1,439,122 | -1.19(-1.15%) |
May 04, 2021 | 103.57 | 104.00 | 102.54 | 103.94 | 1,506,869 | +0.23(+0.22%) |
May 03, 2021 | 103.62 | 105.22 | 103.28 | 103.70 | 1,707,727 | +1.06(+1.03%) |
Apr 30, 2021 | 103.74 | 103.87 | 102.22 | 102.65 | 1,850,649 | -1.78(-1.71%) |
Apr 29, 2021 | 103.94 | 104.87 | 103.35 | 104.43 | 1,443,558 | +0.97(+0.94%) |
Apr 28, 2021 | 104.85 | 105.45 | 103.32 | 103.46 | 1,348,433 | -1.02(-0.98%) |
Apr 27, 2021 | 103.69 | 105.30 | 103.29 | 104.48 | 1,534,624 | +1.17(+1.14%) |
Apr 26, 2021 | 103.74 | 103.85 | 100.98 | 103.31 | 2,577,677 | -0.64(-0.61%) |
Apr 23, 2021 | 104.32 | 104.45 | 102.88 | 103.94 | 1,753,235 | -0.27(-0.25%) |
Apr 22, 2021 | 105.23 | 106.75 | 103.95 | 104.21 | 2,724,710 | -0.82(-0.78%) |
Apr 21, 2021 | 104.89 | 105.74 | 104.32 | 105.03 | 1,709,757 | +0.46(+0.44%) |
Apr 20, 2021 | 104.88 | 105.23 | 102.86 | 104.57 | 1,982,707 | -0.34(-0.33%) |
Apr 19, 2021 | 106.25 | 106.51 | 104.04 | 104.92 | 3,299,184 | -0.91(-0.86%) |
Apr 16, 2021 | 105.88 | 106.05 | 104.17 | 105.82 | 2,089,995 | +0.50(+0.48%) |
Apr 15, 2021 | 106.74 | 107.19 | 105.09 | 105.32 | 1,646,838 | -0.77(-0.72%) |
Apr 14, 2021 | 106.42 | 107.12 | 105.43 | 106.09 | 1,727,905 | -0.57(-0.54%) |
Apr 13, 2021 | 107.59 | 107.59 | 105.28 | 106.66 | 2,774,404 | -0.65(-0.61%) |
Apr 12, 2021 | 107.97 | 109.36 | 107.00 | 107.32 | 2,712,216 | -0.81(-0.75%) |
Apr 09, 2021 | 105.99 | 108.44 | 105.61 | 108.13 | 2,408,971 | +2.52(+2.39%) |
Apr 08, 2021 | 106.74 | 106.81 | 105.15 | 105.60 | 2,012,451 | -0.86(-0.80%) |
Apr 07, 2021 | 106.38 | 107.47 | 104.62 | 106.46 | 2,834,742 | -0.13(-0.12%) |
Apr 06, 2021 | 104.12 | 107.44 | 103.78 | 106.59 | 4,082,409 | +2.43(+2.33%) |
Apr 05, 2021 | 102.68 | 104.59 | 102.14 | 104.17 | 1,859,874 | +1.97(+1.93%) |
Apr 01, 2021 | 102.36 | 102.67 | 100.65 | 102.20 | 2,816,526 | +0.84(+0.83%) |
Mar 31, 2021 | 102.68 | 102.68 | 100.84 | 101.36 | 2,196,225 | -0.80(-0.79%) |
Mar 30, 2021 | 100.81 | 102.46 | 100.06 | 102.16 | 2,189,848 | +0.81(+0.80%) |
Mar 29, 2021 | 105.45 | 106.02 | 101.10 | 101.35 | 2,943,289 | -3.94(-3.74%) |
Mar 26, 2021 | 102.89 | 105.36 | 102.57 | 105.29 | 2,121,371 | +2.72(+2.65%) |
Mar 25, 2021 | 101.02 | 102.87 | 100.15 | 102.57 | 2,549,329 | +1.64(+1.63%) |
Mar 24, 2021 | 105.14 | 105.50 | 100.84 | 100.92 | 3,266,771 | -3.96(-3.78%) |
Mar 23, 2021 | 106.51 | 107.16 | 104.39 | 104.89 | 4,148,952 | -1.90(-1.78%) |
Mar 22, 2021 | 104.26 | 107.08 | 103.39 | 106.79 | 3,182,546 | +2.45(+2.34%) |
Mar 19, 2021 | 100.49 | 106.19 | 100.36 | 104.34 | 10,306,005 | +4.25(+4.24%) |
Mar 18, 2021 | 98.53 | 102.64 | 98.27 | 100.09 | 3,292,263 | +1.00(+1.01%) |
Mar 17, 2021 | 99.02 | 99.63 | 97.09 | 99.10 | 2,927,415 | -0.44(-0.44%) |
Mar 16, 2021 | 99.72 | 100.42 | 98.88 | 99.54 | 2,653,323 | -0.41(-0.41%) |
Mar 15, 2021 | 97.82 | 100.54 | 97.61 | 99.95 | 3,814,984 | +2.57(+2.64%) |
Mar 12, 2021 | 95.59 | 97.64 | 94.58 | 97.38 | 2,237,348 | +2.11(+2.22%) |
Mar 11, 2021 | 95.32 | 96.02 | 94.29 | 95.27 | 2,743,698 | +0.38(+0.40%) |
Mar 10, 2021 | 93.91 | 96.06 | 93.55 | 94.89 | 3,619,546 | +2.04(+2.20%) |
Mar 09, 2021 | 93.48 | 96.20 | 92.69 | 92.84 | 3,755,388 | -0.66(-0.70%) |
Mar 08, 2021 | 90.62 | 94.25 | 90.13 | 93.50 | 4,365,375 | +3.26(+3.62%) |
Mar 05, 2021 | 87.40 | 90.55 | 85.36 | 90.24 | 5,844,801 | +4.04(+4.69%) |
Mar 04, 2021 | 87.51 | 88.10 | 84.17 | 86.19 | 4,883,113 | -1.87(-2.12%) |
Mar 03, 2021 | 89.82 | 90.13 | 87.74 | 88.06 | 3,246,542 | -1.89(-2.10%) |
Mar 02, 2021 | 89.60 | 91.03 | 89.02 | 89.95 | 3,432,413 | +0.73(+0.82%) |