Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.63 | 105.83 | 104.75 | 104.77 | 1,603,529 | -0.30(-0.28%) |
May 27, 2021 | 104.59 | 105.73 | 104.23 | 105.07 | 2,098,052 | +0.65(+0.62%) |
May 26, 2021 | 104.48 | 105.23 | 104.14 | 104.42 | 1,406,948 | -0.03(-0.03%) |
May 25, 2021 | 104.80 | 105.39 | 104.40 | 104.45 | 1,902,144 | -0.14(-0.13%) |
May 24, 2021 | 104.62 | 105.83 | 104.35 | 104.59 | 1,723,485 | +0.58(+0.55%) |
May 21, 2021 | 103.85 | 104.59 | 103.68 | 104.02 | 2,101,406 | +0.59(+0.57%) |
May 20, 2021 | 102.35 | 104.05 | 102.02 | 103.43 | 1,661,846 | +1.43(+1.40%) |
May 19, 2021 | 101.41 | 102.28 | 100.26 | 102.00 | 4,589,002 | +0.04(+0.04%) |
May 18, 2021 | 103.35 | 103.38 | 101.92 | 101.95 | 2,034,025 | -1.22(-1.19%) |
May 17, 2021 | 104.05 | 104.28 | 102.95 | 103.18 | 2,101,258 | -1.24(-1.19%) |
May 14, 2021 | 104.51 | 104.97 | 103.95 | 104.42 | 3,629,350 | -0.04(-0.04%) |
May 13, 2021 | 101.83 | 104.83 | 101.83 | 104.46 | 4,880,390 | +3.45(+3.42%) |
May 12, 2021 | 103.63 | 103.69 | 100.68 | 101.01 | 5,154,496 | -3.05(-2.94%) |
May 11, 2021 | 105.38 | 106.10 | 103.68 | 104.06 | 3,980,028 | -3.08(-2.88%) |
May 10, 2021 | 107.58 | 108.78 | 107.11 | 107.15 | 3,321,718 | -0.17(-0.16%) |
May 07, 2021 | 107.31 | 107.84 | 106.95 | 107.32 | 1,881,975 | +0.32(+0.30%) |
May 06, 2021 | 107.77 | 108.01 | 106.10 | 107.00 | 2,514,892 | -0.47(-0.44%) |
May 05, 2021 | 108.44 | 109.09 | 107.37 | 107.47 | 1,608,285 | -1.31(-1.21%) |
May 04, 2021 | 107.01 | 108.78 | 107.00 | 108.78 | 2,836,408 | +0.84(+0.77%) |
May 03, 2021 | 107.45 | 108.22 | 107.19 | 107.94 | 2,830,227 | +0.92(+0.86%) |
Apr 30, 2021 | 107.17 | 108.13 | 106.88 | 107.03 | 2,648,457 | -0.59(-0.55%) |
Apr 29, 2021 | 105.14 | 107.89 | 105.03 | 107.62 | 2,635,747 | +3.11(+2.97%) |
Apr 28, 2021 | 105.86 | 106.29 | 104.51 | 104.51 | 1,470,175 | -0.82(-0.78%) |
Apr 27, 2021 | 105.51 | 105.78 | 104.47 | 105.33 | 1,912,856 | +0.21(+0.20%) |
Apr 26, 2021 | 105.98 | 106.30 | 105.02 | 105.12 | 1,534,202 | -0.94(-0.89%) |
Apr 23, 2021 | 105.16 | 106.62 | 104.98 | 106.07 | 2,199,196 | +1.40(+1.34%) |
Apr 22, 2021 | 104.62 | 105.34 | 104.06 | 104.67 | 1,173,208 | +0.25(+0.24%) |
Apr 21, 2021 | 103.45 | 104.74 | 103.36 | 104.42 | 2,290,440 | +1.24(+1.20%) |
Apr 20, 2021 | 102.65 | 103.56 | 102.11 | 103.18 | 3,124,353 | +0.40(+0.39%) |
Apr 19, 2021 | 103.04 | 103.50 | 102.65 | 102.78 | 1,777,318 | -0.44(-0.42%) |
Apr 16, 2021 | 102.78 | 103.37 | 102.28 | 103.22 | 2,514,489 | +0.78(+0.76%) |
Apr 15, 2021 | 101.89 | 102.70 | 101.89 | 102.44 | 1,733,415 | +0.74(+0.73%) |
Apr 14, 2021 | 102.34 | 103.01 | 101.54 | 101.70 | 1,108,169 | -0.30(-0.29%) |
Apr 13, 2021 | 101.16 | 102.36 | 100.87 | 102.00 | 2,049,241 | +0.39(+0.38%) |
Apr 12, 2021 | 100.75 | 101.75 | 100.47 | 101.61 | 2,941,426 | +0.67(+0.66%) |
Apr 09, 2021 | 100.17 | 101.01 | 99.42 | 100.94 | 1,516,850 | +0.97(+0.97%) |
Apr 08, 2021 | 99.24 | 100.88 | 99.01 | 99.97 | 2,353,713 | +1.33(+1.35%) |
Apr 07, 2021 | 99.74 | 100.25 | 98.26 | 98.64 | 2,342,157 | -1.23(-1.23%) |
Apr 06, 2021 | 99.98 | 100.57 | 99.50 | 99.87 | 1,492,242 | -0.26(-0.26%) |
Apr 05, 2021 | 99.04 | 100.59 | 98.67 | 100.13 | 1,451,928 | +1.32(+1.34%) |
Apr 01, 2021 | 96.52 | 99.05 | 96.52 | 98.81 | 2,393,849 | +2.70(+2.81%) |
Mar 31, 2021 | 96.51 | 96.92 | 95.88 | 96.11 | 1,631,031 | -0.13(-0.13%) |
Mar 30, 2021 | 98.01 | 98.01 | 96.14 | 96.24 | 2,281,953 | -2.35(-2.39%) |
Mar 29, 2021 | 97.75 | 98.68 | 97.58 | 98.59 | 1,587,376 | +0.71(+0.72%) |
Mar 26, 2021 | 95.91 | 97.96 | 95.58 | 97.88 | 1,612,515 | +2.24(+2.35%) |
Mar 25, 2021 | 95.80 | 95.83 | 94.70 | 95.64 | 1,276,988 | +0.12(+0.12%) |
Mar 24, 2021 | 94.47 | 96.17 | 94.13 | 95.52 | 2,184,483 | +1.24(+1.32%) |
Mar 23, 2021 | 93.84 | 94.98 | 93.46 | 94.28 | 2,233,860 | +0.33(+0.35%) |
Mar 22, 2021 | 94.79 | 95.63 | 93.94 | 93.95 | 1,444,410 | -0.72(-0.77%) |
Mar 19, 2021 | 95.00 | 95.28 | 94.53 | 94.68 | 3,616,050 | -0.12(-0.13%) |
Mar 18, 2021 | 95.30 | 95.86 | 93.58 | 94.80 | 2,218,898 | -0.34(-0.35%) |
Mar 17, 2021 | 94.69 | 95.71 | 94.07 | 95.13 | 2,075,881 | +0.47(+0.49%) |
Mar 16, 2021 | 95.95 | 97.45 | 94.61 | 94.67 | 2,729,312 | -1.00(-1.05%) |
Mar 15, 2021 | 93.82 | 95.85 | 93.82 | 95.67 | 4,800,292 | +1.80(+1.91%) |
Mar 12, 2021 | 93.83 | 94.13 | 92.56 | 93.87 | 3,097,342 | +0.09(+0.10%) |
Mar 11, 2021 | 93.35 | 94.08 | 92.91 | 93.78 | 2,418,920 | +0.50(+0.53%) |
Mar 10, 2021 | 93.03 | 93.53 | 92.03 | 93.29 | 2,404,569 | +0.68(+0.73%) |
Mar 09, 2021 | 93.34 | 95.04 | 92.51 | 92.61 | 3,799,253 | +0.09(+0.10%) |
Mar 08, 2021 | 90.36 | 93.83 | 90.36 | 92.52 | 3,392,577 | +2.34(+2.60%) |
Mar 05, 2021 | 89.37 | 90.55 | 88.45 | 90.18 | 4,123,177 | +1.55(+1.75%) |
Mar 04, 2021 | 89.18 | 90.80 | 88.19 | 88.63 | 2,353,022 | -0.24(-0.27%) |
Mar 03, 2021 | 90.23 | 90.92 | 88.75 | 88.87 | 1,501,953 | -2.22(-2.44%) |
Mar 02, 2021 | 91.78 | 91.78 | 90.76 | 91.09 | 1,591,186 | -0.78(-0.85%) |