Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.32 | 110.17 | 108.90 | 109.44 | 3,090,865 | +0.91(+0.84%) |
May 27, 2021 | 109.27 | 109.88 | 108.39 | 108.53 | 3,736,251 | -0.60(-0.55%) |
May 26, 2021 | 109.91 | 110.24 | 109.01 | 109.14 | 2,402,970 | -0.62(-0.57%) |
May 25, 2021 | 109.96 | 110.18 | 108.43 | 109.76 | 2,231,045 | +0.03(+0.03%) |
May 24, 2021 | 109.70 | 110.56 | 109.22 | 109.73 | 2,455,059 | +0.58(+0.53%) |
May 21, 2021 | 108.87 | 109.59 | 108.64 | 109.16 | 2,554,135 | +0.16(+0.14%) |
May 20, 2021 | 107.38 | 109.40 | 107.04 | 109.00 | 2,653,195 | +1.87(+1.74%) |
May 19, 2021 | 106.05 | 107.19 | 105.49 | 107.13 | 2,274,092 | +0.34(+0.32%) |
May 18, 2021 | 105.94 | 107.29 | 105.31 | 106.79 | 1,794,933 | +0.73(+0.69%) |
May 17, 2021 | 106.58 | 106.88 | 105.69 | 106.06 | 1,536,774 | -0.43(-0.40%) |
May 14, 2021 | 106.00 | 107.07 | 105.82 | 106.48 | 2,313,041 | +1.07(+1.01%) |
May 13, 2021 | 104.71 | 106.38 | 104.06 | 105.41 | 2,224,515 | +1.05(+1.01%) |
May 12, 2021 | 105.80 | 106.42 | 104.02 | 104.36 | 2,246,533 | -2.31(-2.17%) |
May 11, 2021 | 107.16 | 107.36 | 105.25 | 106.68 | 2,015,510 | -1.24(-1.15%) |
May 10, 2021 | 107.79 | 109.23 | 107.56 | 107.92 | 2,046,183 | +0.17(+0.15%) |
May 07, 2021 | 106.70 | 107.81 | 106.70 | 107.75 | 2,810,270 | +1.21(+1.13%) |
May 06, 2021 | 105.26 | 106.81 | 104.99 | 106.55 | 2,009,954 | +1.59(+1.51%) |
May 05, 2021 | 105.94 | 107.26 | 104.46 | 104.96 | 2,705,855 | -2.41(-2.24%) |
May 04, 2021 | 107.74 | 108.28 | 106.55 | 107.36 | 2,911,851 | -0.38(-0.35%) |
May 03, 2021 | 108.52 | 108.60 | 107.40 | 107.75 | 2,194,352 | -0.48(-0.45%) |
Apr 30, 2021 | 107.96 | 108.64 | 107.10 | 108.23 | 3,577,895 | +0.24(+0.22%) |
Apr 29, 2021 | 107.17 | 108.19 | 107.05 | 107.99 | 1,885,955 | +1.09(+1.02%) |
Apr 28, 2021 | 106.82 | 107.55 | 106.66 | 106.90 | 2,422,227 | +0.23(+0.22%) |
Apr 27, 2021 | 107.10 | 107.25 | 106.59 | 106.67 | 2,548,113 | -0.34(-0.32%) |
Apr 26, 2021 | 107.02 | 107.73 | 106.54 | 107.01 | 1,705,970 | +0.33(+0.31%) |
Apr 23, 2021 | 106.89 | 107.17 | 106.00 | 106.69 | 1,884,020 | +0.18(+0.17%) |
Apr 22, 2021 | 106.28 | 106.88 | 105.58 | 106.51 | 2,248,457 | -0.03(-0.03%) |
Apr 21, 2021 | 106.83 | 107.60 | 106.39 | 106.54 | 2,496,460 | -0.04(-0.03%) |
Apr 20, 2021 | 104.37 | 107.46 | 103.57 | 106.58 | 3,608,596 | +2.32(+2.23%) |
Apr 19, 2021 | 104.02 | 104.95 | 102.80 | 104.25 | 2,749,926 | -0.29(-0.28%) |
Apr 16, 2021 | 104.67 | 104.98 | 104.13 | 104.54 | 2,555,347 | +0.19(+0.18%) |
Apr 15, 2021 | 102.76 | 104.48 | 102.17 | 104.36 | 2,734,361 | +2.51(+2.46%) |
Apr 14, 2021 | 102.74 | 103.32 | 101.72 | 101.85 | 2,051,056 | -1.04(-1.01%) |
Apr 13, 2021 | 102.35 | 102.98 | 101.83 | 102.89 | 2,317,515 | +0.87(+0.86%) |
Apr 12, 2021 | 101.77 | 102.06 | 100.62 | 102.02 | 1,857,409 | +0.31(+0.30%) |
Apr 09, 2021 | 100.83 | 102.11 | 100.60 | 101.71 | 2,642,237 | +0.99(+0.99%) |
Apr 08, 2021 | 101.63 | 102.46 | 100.52 | 100.72 | 2,196,053 | -1.10(-1.09%) |
Apr 07, 2021 | 101.52 | 101.96 | 100.95 | 101.82 | 3,661,403 | +0.29(+0.28%) |
Apr 06, 2021 | 100.33 | 101.59 | 100.23 | 101.53 | 3,178,439 | +0.88(+0.88%) |
Apr 05, 2021 | 101.23 | 101.46 | 100.08 | 100.65 | 4,159,152 | -0.12(-0.12%) |
Apr 01, 2021 | 99.19 | 100.87 | 98.32 | 100.77 | 3,146,459 | +2.32(+2.36%) |
Mar 31, 2021 | 98.87 | 99.68 | 97.71 | 98.45 | 5,300,422 | -0.71(-0.71%) |
Mar 30, 2021 | 98.89 | 99.41 | 98.23 | 99.15 | 2,494,615 | -0.01(-0.01%) |
Mar 29, 2021 | 99.13 | 99.60 | 97.51 | 99.16 | 3,153,003 | -0.01(-0.01%) |
Mar 26, 2021 | 97.52 | 99.34 | 96.67 | 99.17 | 2,564,391 | +2.18(+2.25%) |
Mar 25, 2021 | 96.17 | 97.19 | 95.12 | 96.99 | 1,879,601 | +0.57(+0.59%) |
Mar 24, 2021 | 97.00 | 97.77 | 96.16 | 96.42 | 2,985,382 | -1.28(-1.31%) |
Mar 23, 2021 | 96.15 | 98.06 | 95.80 | 97.71 | 3,886,406 | +1.44(+1.50%) |
Mar 22, 2021 | 93.26 | 96.31 | 92.91 | 96.27 | 2,855,559 | +3.04(+3.26%) |
Mar 19, 2021 | 94.99 | 95.58 | 93.16 | 93.23 | 4,904,828 | -1.61(-1.69%) |
Mar 18, 2021 | 93.39 | 95.07 | 92.56 | 94.84 | 3,305,141 | +0.59(+0.63%) |
Mar 17, 2021 | 95.46 | 95.46 | 92.96 | 94.24 | 4,333,937 | -1.97(-2.04%) |
Mar 16, 2021 | 95.39 | 96.63 | 94.51 | 96.21 | 3,655,417 | +1.34(+1.41%) |
Mar 15, 2021 | 93.45 | 95.07 | 92.69 | 94.87 | 3,227,618 | +1.38(+1.47%) |
Mar 12, 2021 | 91.43 | 93.49 | 91.03 | 93.49 | 2,882,470 | +1.60(+1.74%) |
Mar 11, 2021 | 90.38 | 92.59 | 90.20 | 91.90 | 2,550,323 | +1.70(+1.88%) |
Mar 10, 2021 | 91.02 | 91.43 | 90.09 | 90.20 | 2,931,577 | -0.55(-0.61%) |
Mar 09, 2021 | 89.74 | 92.04 | 89.74 | 90.75 | 3,639,624 | +2.19(+2.47%) |
Mar 08, 2021 | 89.85 | 90.46 | 88.54 | 88.56 | 3,936,224 | -1.31(-1.46%) |
Mar 05, 2021 | 88.39 | 90.28 | 86.89 | 89.88 | 3,849,072 | +1.60(+1.81%) |
Mar 04, 2021 | 89.00 | 90.41 | 87.74 | 88.28 | 3,684,849 | -0.43(-0.49%) |
Mar 03, 2021 | 90.92 | 91.39 | 88.55 | 88.71 | 3,642,244 | -2.75(-3.01%) |
Mar 02, 2021 | 91.88 | 92.23 | 90.06 | 91.46 | 5,260,215 | -0.31(-0.34%) |