Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 99.11 | 100.03 | 97.80 | 97.74 | 479,261 | -0.33(-0.34%) |
May 27, 2021 | 96.54 | 98.15 | 95.46 | 98.07 | 767,532 | +0.82(+0.84%) |
May 26, 2021 | 96.85 | 97.73 | 96.23 | 97.25 | 329,394 | +1.07(+1.11%) |
May 25, 2021 | 97.93 | 97.93 | 96.13 | 96.18 | 418,515 | -0.97(-1.00%) |
May 24, 2021 | 96.60 | 97.47 | 96.27 | 97.15 | 311,932 | +1.36(+1.42%) |
May 21, 2021 | 97.85 | 98.25 | 95.72 | 95.79 | 436,205 | -1.24(-1.28%) |
May 20, 2021 | 96.19 | 98.09 | 95.79 | 97.03 | 452,088 | +1.66(+1.74%) |
May 19, 2021 | 92.73 | 95.73 | 92.33 | 95.37 | 1,472,137 | +1.17(+1.24%) |
May 18, 2021 | 92.38 | 95.25 | 92.13 | 94.20 | 1,443,569 | +2.15(+2.34%) |
May 17, 2021 | 94.09 | 94.89 | 91.77 | 92.05 | 1,164,559 | -2.64(-2.79%) |
May 14, 2021 | 93.88 | 95.32 | 92.62 | 94.69 | 584,638 | +1.55(+1.66%) |
May 13, 2021 | 94.70 | 96.57 | 93.11 | 93.14 | 687,154 | -0.80(-0.85%) |
May 12, 2021 | 95.62 | 96.24 | 93.58 | 93.94 | 1,121,125 | -2.54(-2.63%) |
May 11, 2021 | 95.00 | 98.24 | 94.77 | 96.48 | 952,184 | -1.26(-1.29%) |
May 10, 2021 | 98.04 | 98.49 | 96.74 | 97.74 | 445,526 | -0.96(-0.97%) |
May 07, 2021 | 99.11 | 100.35 | 97.58 | 98.70 | 632,220 | +0.57(+0.58%) |
May 06, 2021 | 98.31 | 100.08 | 96.73 | 98.13 | 499,351 | -0.59(-0.60%) |
May 05, 2021 | 100.57 | 101.48 | 98.02 | 98.72 | 460,231 | -1.85(-1.84%) |
May 04, 2021 | 102.76 | 103.08 | 99.66 | 100.57 | 462,500 | -2.86(-2.77%) |
May 03, 2021 | 105.78 | 106.14 | 102.52 | 103.43 | 484,790 | -2.08(-1.97%) |
Apr 30, 2021 | 106.12 | 106.88 | 105.22 | 105.51 | 611,100 | -1.51(-1.41%) |
Apr 29, 2021 | 107.61 | 107.97 | 105.80 | 107.02 | 378,926 | -0.24(-0.22%) |
Apr 28, 2021 | 106.49 | 107.86 | 105.87 | 107.26 | 562,317 | +0.63(+0.59%) |
Apr 27, 2021 | 108.63 | 108.89 | 105.77 | 106.63 | 572,121 | -1.60(-1.48%) |
Apr 26, 2021 | 105.34 | 108.72 | 104.46 | 108.23 | 661,196 | +3.29(+3.14%) |
Apr 23, 2021 | 104.79 | 105.08 | 104.46 | 104.94 | 424,500 | +0.52(+0.50%) |
Apr 22, 2021 | 104.13 | 105.43 | 103.65 | 104.42 | 822,486 | +0.42(+0.40%) |
Apr 21, 2021 | 103.30 | 104.34 | 103.28 | 104.00 | 797,808 | +0.42(+0.41%) |
Apr 20, 2021 | 103.96 | 104.36 | 102.91 | 103.58 | 396,274 | -0.42(-0.40%) |
Apr 19, 2021 | 104.62 | 105.89 | 103.39 | 104.00 | 391,188 | -1.27(-1.21%) |
Apr 16, 2021 | 105.82 | 106.00 | 104.90 | 105.27 | 346,400 | -0.73(-0.69%) |
Apr 15, 2021 | 105.67 | 106.49 | 105.19 | 106.00 | 346,027 | +1.33(+1.27%) |
Apr 14, 2021 | 105.31 | 107.18 | 104.36 | 104.67 | 310,819 | -0.16(-0.15%) |
Apr 13, 2021 | 105.48 | 106.67 | 104.07 | 104.83 | 209,687 | -0.05(-0.05%) |
Apr 12, 2021 | 103.81 | 105.41 | 103.39 | 104.88 | 382,248 | +0.81(+0.78%) |
Apr 09, 2021 | 103.38 | 104.07 | 102.27 | 104.07 | 318,600 | +0.15(+0.14%) |
Apr 08, 2021 | 103.94 | 105.29 | 103.71 | 103.92 | 375,534 | +0.94(+0.91%) |
Apr 07, 2021 | 105.48 | 105.48 | 102.78 | 102.98 | 340,629 | -2.58(-2.44%) |
Apr 06, 2021 | 102.24 | 106.48 | 101.96 | 105.56 | 706,798 | +3.16(+3.09%) |
Apr 05, 2021 | 103.28 | 104.14 | 101.86 | 102.40 | 429,762 | -0.06(-0.06%) |
Apr 01, 2021 | 103.10 | 104.48 | 101.64 | 102.46 | 1,150,600 | +0.83(+0.82%) |
Mar 31, 2021 | 101.50 | 103.55 | 101.50 | 101.63 | 908,890 | +1.06(+1.05%) |
Mar 30, 2021 | 101.73 | 102.62 | 100.04 | 100.57 | 831,009 | -1.57(-1.54%) |
Mar 29, 2021 | 103.51 | 104.25 | 101.52 | 102.14 | 907,632 | -1.75(-1.68%) |
Mar 26, 2021 | 101.13 | 103.89 | 100.84 | 103.89 | 390,300 | +2.79(+2.76%) |
Mar 25, 2021 | 99.92 | 101.71 | 99.50 | 101.10 | 477,034 | +0.13(+0.13%) |
Mar 24, 2021 | 102.29 | 102.65 | 100.91 | 100.97 | 546,974 | -1.07(-1.05%) |
Mar 23, 2021 | 103.49 | 103.61 | 101.52 | 102.04 | 433,504 | -1.00(-0.97%) |
Mar 22, 2021 | 102.88 | 104.85 | 102.41 | 103.04 | 430,841 | +0.10(+0.10%) |
Mar 19, 2021 | 102.49 | 103.83 | 101.55 | 102.94 | 831,900 | +1.18(+1.16%) |
Mar 18, 2021 | 102.63 | 104.43 | 100.81 | 101.76 | 716,360 | -2.22(-2.14%) |
Mar 17, 2021 | 104.22 | 104.79 | 101.72 | 103.98 | 816,524 | -1.18(-1.12%) |
Mar 16, 2021 | 107.84 | 107.84 | 104.47 | 105.16 | 727,649 | -1.61(-1.51%) |
Mar 15, 2021 | 104.99 | 106.93 | 104.99 | 106.77 | 373,972 | +1.89(+1.80%) |
Mar 12, 2021 | 104.68 | 105.41 | 102.44 | 104.88 | 669,200 | -1.05(-0.99%) |
Mar 11, 2021 | 102.87 | 107.70 | 102.08 | 105.93 | 715,513 | +4.80(+4.75%) |
Mar 10, 2021 | 102.43 | 103.46 | 101.00 | 101.13 | 2,073,363 | +0.27(+0.27%) |
Mar 09, 2021 | 100.02 | 102.74 | 99.27 | 100.86 | 1,276,608 | +3.06(+3.13%) |
Mar 08, 2021 | 101.92 | 102.54 | 97.53 | 97.80 | 1,342,881 | -4.03(-3.96%) |
Mar 05, 2021 | 100.72 | 105.09 | 96.42 | 101.83 | 2,718,300 | -5.12(-4.79%) |
Mar 04, 2021 | 109.07 | 109.88 | 105.34 | 106.95 | 1,342,230 | -2.71(-2.47%) |
Mar 03, 2021 | 114.03 | 114.33 | 109.07 | 109.66 | 620,053 | -5.01(-4.37%) |
Mar 02, 2021 | 116.24 | 116.81 | 114.50 | 114.67 | 743,733 | -0.98(-0.85%) |