Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.78 | 112.34 | 110.14 | 111.82 | 1,756,575 | +1.49(+1.35%) |
May 27, 2021 | 110.02 | 110.98 | 108.24 | 110.33 | 4,073,221 | +0.04(+0.03%) |
May 26, 2021 | 110.46 | 111.40 | 109.78 | 110.30 | 1,788,808 | +1.75(+1.62%) |
May 25, 2021 | 109.69 | 109.77 | 106.92 | 108.54 | 2,260,026 | +0.92(+0.85%) |
May 24, 2021 | 109.93 | 110.33 | 107.27 | 107.62 | 2,834,654 | -3.69(-3.31%) |
May 21, 2021 | 113.78 | 114.58 | 111.20 | 111.31 | 1,766,993 | -1.59(-1.41%) |
May 20, 2021 | 108.49 | 113.10 | 108.49 | 112.90 | 3,545,080 | +8.35(+7.99%) |
May 19, 2021 | 101.34 | 105.24 | 100.59 | 104.55 | 1,899,960 | +1.56(+1.52%) |
May 18, 2021 | 101.86 | 103.95 | 98.99 | 102.98 | 2,830,772 | +3.52(+3.54%) |
May 17, 2021 | 99.49 | 99.55 | 97.71 | 99.47 | 2,313,919 | -0.42(-0.42%) |
May 14, 2021 | 97.70 | 100.41 | 97.56 | 99.88 | 2,026,394 | +3.63(+3.77%) |
May 13, 2021 | 98.20 | 100.25 | 96.20 | 96.25 | 2,343,133 | -2.96(-2.98%) |
May 12, 2021 | 100.18 | 102.19 | 98.70 | 99.21 | 2,206,975 | -1.73(-1.71%) |
May 11, 2021 | 97.42 | 101.51 | 96.87 | 100.94 | 1,711,992 | +0.86(+0.86%) |
May 10, 2021 | 103.83 | 103.91 | 100.01 | 100.07 | 1,868,907 | -4.10(-3.93%) |
May 07, 2021 | 104.74 | 106.18 | 103.95 | 104.17 | 1,351,748 | +0.09(+0.09%) |
May 06, 2021 | 102.08 | 104.09 | 101.48 | 104.08 | 1,272,601 | +1.96(+1.92%) |
May 05, 2021 | 103.45 | 104.00 | 102.00 | 102.11 | 889,626 | -1.35(-1.30%) |
May 04, 2021 | 105.11 | 106.37 | 102.76 | 103.46 | 1,988,954 | -1.23(-1.18%) |
May 03, 2021 | 106.06 | 107.45 | 104.59 | 104.69 | 949,020 | -1.56(-1.47%) |
Apr 30, 2021 | 106.52 | 107.31 | 105.89 | 106.26 | 1,675,999 | -2.88(-2.64%) |
Apr 29, 2021 | 110.34 | 110.76 | 108.14 | 109.14 | 1,523,203 | +0.79(+0.73%) |
Apr 28, 2021 | 106.66 | 109.33 | 106.38 | 108.35 | 1,811,887 | +2.44(+2.30%) |
Apr 27, 2021 | 105.41 | 106.80 | 105.05 | 105.92 | 1,869,290 | -0.64(-0.61%) |
Apr 26, 2021 | 104.78 | 106.68 | 104.40 | 106.56 | 1,154,729 | -0.23(-0.21%) |
Apr 23, 2021 | 107.66 | 108.95 | 106.61 | 106.79 | 1,190,452 | +1.20(+1.14%) |
Apr 22, 2021 | 103.55 | 106.66 | 103.36 | 105.58 | 2,745,411 | +2.29(+2.22%) |
Apr 21, 2021 | 100.61 | 103.45 | 100.51 | 103.29 | 1,720,945 | +2.09(+2.06%) |
Apr 20, 2021 | 101.30 | 101.32 | 100.06 | 101.20 | 2,118,028 | -0.09(-0.09%) |
Apr 19, 2021 | 101.75 | 103.46 | 101.02 | 101.30 | 1,491,610 | +0.03(+0.03%) |
Apr 16, 2021 | 100.42 | 101.77 | 100.20 | 101.27 | 1,305,828 | +0.91(+0.91%) |
Apr 15, 2021 | 100.78 | 101.14 | 99.49 | 100.36 | 1,296,542 | -1.01(-0.99%) |
Apr 14, 2021 | 102.73 | 104.10 | 101.13 | 101.36 | 2,033,440 | +0.66(+0.65%) |
Apr 13, 2021 | 98.44 | 101.66 | 98.31 | 100.71 | 1,360,104 | +1.38(+1.39%) |
Apr 12, 2021 | 97.04 | 99.64 | 96.95 | 99.33 | 1,908,262 | +0.77(+0.78%) |
Apr 09, 2021 | 99.82 | 100.02 | 96.82 | 98.56 | 1,600,488 | -0.94(-0.94%) |
Apr 08, 2021 | 99.20 | 100.65 | 98.78 | 99.50 | 1,150,469 | +1.46(+1.49%) |
Apr 07, 2021 | 97.98 | 98.89 | 95.30 | 98.04 | 2,609,621 | -3.68(-3.62%) |
Apr 06, 2021 | 100.07 | 102.08 | 99.69 | 101.72 | 1,094,647 | +1.64(+1.64%) |
Apr 05, 2021 | 101.93 | 101.93 | 98.62 | 100.07 | 883,768 | -1.00(-0.99%) |
Apr 01, 2021 | 101.67 | 103.97 | 100.96 | 101.08 | 1,569,904 | +3.17(+3.23%) |
Mar 31, 2021 | 98.41 | 100.13 | 97.72 | 97.91 | 2,295,588 | +0.34(+0.35%) |
Mar 30, 2021 | 97.40 | 98.33 | 95.67 | 97.57 | 1,651,969 | -0.18(-0.18%) |
Mar 29, 2021 | 97.10 | 98.81 | 96.17 | 97.75 | 2,337,587 | -0.81(-0.82%) |
Mar 26, 2021 | 96.51 | 99.22 | 94.25 | 98.56 | 2,963,898 | +2.27(+2.35%) |
Mar 25, 2021 | 95.68 | 98.05 | 95.40 | 96.29 | 2,614,940 | -1.08(-1.11%) |
Mar 24, 2021 | 100.57 | 100.98 | 97.00 | 97.37 | 2,143,967 | -3.64(-3.60%) |
Mar 23, 2021 | 102.88 | 102.91 | 100.88 | 101.01 | 1,837,541 | -3.35(-3.21%) |
Mar 22, 2021 | 103.64 | 106.20 | 103.64 | 104.36 | 2,229,822 | +0.94(+0.91%) |
Mar 19, 2021 | 99.42 | 104.00 | 99.30 | 103.42 | 4,850,715 | +3.87(+3.89%) |
Mar 18, 2021 | 99.96 | 100.47 | 99.20 | 99.55 | 2,247,237 | -3.10(-3.02%) |
Mar 17, 2021 | 102.18 | 103.11 | 99.50 | 102.65 | 2,956,551 | -0.04(-0.04%) |
Mar 16, 2021 | 102.31 | 104.18 | 101.87 | 102.69 | 1,749,266 | +1.16(+1.14%) |
Mar 15, 2021 | 101.12 | 102.06 | 99.92 | 101.53 | 1,224,317 | -0.82(-0.81%) |
Mar 12, 2021 | 100.97 | 102.48 | 99.63 | 102.36 | 1,662,183 | -0.42(-0.41%) |
Mar 11, 2021 | 104.58 | 105.27 | 102.71 | 102.78 | 2,885,493 | +2.61(+2.60%) |
Mar 10, 2021 | 106.48 | 107.18 | 99.70 | 100.17 | 2,906,491 | -4.72(-4.50%) |
Mar 09, 2021 | 99.99 | 105.33 | 98.75 | 104.89 | 4,415,052 | +8.15(+8.42%) |
Mar 08, 2021 | 100.18 | 101.28 | 96.43 | 96.74 | 3,096,324 | -5.86(-5.71%) |
Mar 05, 2021 | 102.30 | 103.38 | 99.70 | 102.59 | 2,588,869 | +1.89(+1.88%) |
Mar 04, 2021 | 100.66 | 103.53 | 99.47 | 100.70 | 3,304,716 | -0.92(-0.90%) |
Mar 03, 2021 | 104.09 | 105.79 | 101.11 | 101.62 | 3,178,269 | -2.75(-2.63%) |
Mar 02, 2021 | 105.58 | 107.26 | 104.03 | 104.37 | 3,506,555 | -0.44(-0.42%) |