Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,680 | -1.80(-1.55%) |
May 27, 2021 | 115.61 | 116.43 | 114.26 | 116.08 | 553,494 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.91 | 113.83 | 546,022 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,256 | +0.15(+0.14%) |
May 24, 2021 | 109.33 | 110.43 | 107.54 | 109.59 | 572,840 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.74 | 793,635 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.52 | 1,246,407 | -2.62(-2.33%) |
May 19, 2021 | 113.62 | 113.62 | 110.07 | 112.13 | 812,735 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.43 | 114.92 | 116.12 | 1,537,981 | +0.19(+0.16%) |
May 17, 2021 | 112.85 | 116.34 | 111.27 | 115.94 | 627,633 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.25 | 107.95 | 112.83 | 969,713 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.15 | 105.37 | 107.14 | 521,083 | +1.68(+1.60%) |
May 12, 2021 | 110.76 | 111.95 | 104.95 | 105.45 | 799,268 | -5.81(-5.22%) |
May 11, 2021 | 111.51 | 113.50 | 109.53 | 111.27 | 910,177 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.61 | 114.28 | 114.47 | 958,380 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.23 | 114.04 | 118.11 | 756,353 | +2.88(+2.50%) |
May 06, 2021 | 117.77 | 117.94 | 114.21 | 115.24 | 621,564 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.94 | 116.84 | 560,489 | +1.14(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.70 | 512,026 | -0.40(-0.34%) |
May 03, 2021 | 113.78 | 116.65 | 113.13 | 116.09 | 699,482 | +3.44(+3.06%) |
Apr 30, 2021 | 113.03 | 113.86 | 111.35 | 112.65 | 780,453 | -0.87(-0.76%) |
Apr 29, 2021 | 114.45 | 115.46 | 112.85 | 113.52 | 929,116 | +0.55(+0.48%) |
Apr 28, 2021 | 110.76 | 113.70 | 110.17 | 112.97 | 1,286,861 | +2.05(+1.85%) |
Apr 27, 2021 | 107.98 | 111.29 | 107.35 | 110.92 | 546,600 | +2.94(+2.72%) |
Apr 26, 2021 | 109.48 | 111.82 | 106.99 | 107.98 | 742,514 | -0.95(-0.87%) |
Apr 23, 2021 | 107.81 | 109.39 | 105.76 | 108.93 | 725,496 | +2.42(+2.27%) |
Apr 22, 2021 | 107.75 | 109.44 | 106.22 | 106.51 | 992,062 | -0.54(-0.50%) |
Apr 21, 2021 | 101.17 | 107.39 | 100.82 | 107.05 | 1,571,181 | +5.62(+5.55%) |
Apr 20, 2021 | 102.45 | 102.79 | 99.10 | 101.42 | 1,730,994 | -2.02(-1.95%) |
Apr 19, 2021 | 104.84 | 106.25 | 102.86 | 103.44 | 1,039,635 | -2.23(-2.11%) |
Apr 16, 2021 | 108.00 | 108.49 | 104.86 | 105.67 | 1,053,732 | -1.02(-0.95%) |
Apr 15, 2021 | 108.64 | 108.64 | 105.88 | 106.69 | 790,820 | -0.55(-0.51%) |
Apr 14, 2021 | 107.30 | 109.47 | 106.51 | 107.24 | 778,682 | -0.55(-0.51%) |
Apr 13, 2021 | 111.58 | 111.78 | 106.76 | 107.78 | 1,946,395 | -4.79(-4.25%) |
Apr 12, 2021 | 109.61 | 113.65 | 109.50 | 112.57 | 1,835,888 | +2.59(+2.35%) |
Apr 09, 2021 | 104.61 | 110.12 | 104.00 | 109.98 | 1,716,233 | +5.91(+5.68%) |
Apr 08, 2021 | 102.00 | 104.25 | 100.70 | 104.07 | 639,170 | +1.60(+1.56%) |
Apr 07, 2021 | 104.38 | 105.17 | 102.08 | 102.47 | 613,026 | -1.12(-1.09%) |
Apr 06, 2021 | 103.14 | 105.17 | 102.79 | 103.59 | 1,042,805 | -0.22(-0.21%) |
Apr 05, 2021 | 101.93 | 104.57 | 100.52 | 103.81 | 1,128,874 | +3.30(+3.29%) |
Apr 01, 2021 | 104.51 | 105.44 | 99.21 | 100.51 | 1,405,177 | -4.70(-4.47%) |
Mar 31, 2021 | 100.12 | 106.95 | 99.63 | 105.20 | 1,516,165 | +5.55(+5.57%) |
Mar 30, 2021 | 97.04 | 100.39 | 96.89 | 99.65 | 1,116,584 | +2.15(+2.20%) |
Mar 29, 2021 | 100.67 | 101.86 | 96.98 | 97.50 | 1,107,816 | -3.92(-3.87%) |
Mar 26, 2021 | 99.28 | 102.27 | 98.54 | 101.42 | 934,172 | +3.63(+3.71%) |
Mar 25, 2021 | 93.53 | 98.23 | 91.06 | 97.79 | 1,099,021 | +2.55(+2.68%) |
Mar 24, 2021 | 96.26 | 99.32 | 95.15 | 95.24 | 1,332,983 | +0.75(+0.79%) |
Mar 23, 2021 | 100.89 | 101.17 | 93.32 | 94.50 | 1,703,949 | -8.49(-8.24%) |
Mar 22, 2021 | 105.04 | 105.13 | 101.32 | 102.99 | 703,463 | -2.30(-2.18%) |
Mar 19, 2021 | 103.62 | 107.25 | 101.97 | 105.28 | 977,676 | +0.38(+0.36%) |
Mar 18, 2021 | 105.74 | 110.04 | 104.41 | 104.91 | 855,180 | +0.40(+0.38%) |
Mar 17, 2021 | 105.73 | 106.30 | 101.72 | 104.51 | 830,906 | -1.00(-0.94%) |
Mar 16, 2021 | 107.48 | 108.49 | 103.72 | 105.50 | 902,830 | -2.43(-2.25%) |
Mar 15, 2021 | 106.45 | 108.18 | 105.34 | 107.93 | 664,753 | +1.13(+1.06%) |
Mar 12, 2021 | 105.50 | 108.29 | 105.33 | 106.80 | 693,446 | +2.31(+2.21%) |
Mar 11, 2021 | 105.25 | 106.29 | 103.43 | 104.49 | 656,071 | -0.38(-0.36%) |
Mar 10, 2021 | 104.14 | 105.99 | 102.80 | 104.87 | 779,705 | +1.22(+1.18%) |
Mar 09, 2021 | 105.94 | 107.45 | 103.45 | 103.64 | 677,034 | -2.61(-2.45%) |
Mar 08, 2021 | 105.03 | 110.37 | 104.80 | 106.25 | 1,234,030 | +2.35(+2.26%) |
Mar 05, 2021 | 100.18 | 104.54 | 96.98 | 103.90 | 1,094,925 | +4.82(+4.86%) |
Mar 04, 2021 | 103.49 | 104.25 | 96.23 | 99.08 | 1,121,150 | -4.68(-4.51%) |
Mar 03, 2021 | 102.06 | 105.83 | 101.23 | 103.76 | 1,005,558 | +2.13(+2.10%) |
Mar 02, 2021 | 99.33 | 102.36 | 99.10 | 101.63 | 599,247 | +1.89(+1.90%) |