Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.94 | 108.25 | 102.49 | 107.18 | 3,643,465 | +3.18(+3.06%) |
May 27, 2021 | 104.79 | 104.79 | 99.92 | 104.00 | 8,596,094 | +0.40(+0.39%) |
May 26, 2021 | 103.23 | 105.19 | 102.61 | 103.60 | 5,066,847 | +1.13(+1.10%) |
May 25, 2021 | 104.18 | 104.88 | 101.54 | 102.47 | 4,074,415 | +1.29(+1.27%) |
May 24, 2021 | 102.09 | 103.80 | 100.70 | 101.18 | 5,128,030 | -1.25(-1.22%) |
May 21, 2021 | 103.54 | 103.99 | 101.59 | 102.43 | 3,185,740 | -0.37(-0.36%) |
May 20, 2021 | 104.02 | 107.06 | 101.60 | 102.80 | 5,083,849 | +0.34(+0.33%) |
May 19, 2021 | 97.45 | 102.95 | 97.02 | 102.46 | 2,869,071 | +1.40(+1.39%) |
May 18, 2021 | 99.90 | 104.41 | 99.49 | 101.06 | 3,785,541 | +2.82(+2.87%) |
May 17, 2021 | 96.90 | 99.90 | 94.72 | 98.24 | 4,562,725 | +1.37(+1.41%) |
May 14, 2021 | 91.00 | 98.00 | 89.34 | 96.87 | 7,448,612 | +9.38(+10.72%) |
May 13, 2021 | 96.47 | 99.67 | 84.40 | 87.49 | 9,316,697 | -6.41(-6.83%) |
May 12, 2021 | 98.64 | 98.64 | 92.88 | 93.90 | 5,530,268 | -3.95(-4.04%) |
May 11, 2021 | 92.13 | 98.31 | 90.87 | 97.85 | 3,805,185 | +3.21(+3.39%) |
May 10, 2021 | 99.19 | 99.31 | 93.41 | 94.64 | 6,187,744 | -7.03(-6.91%) |
May 07, 2021 | 104.77 | 105.94 | 100.60 | 101.67 | 2,969,120 | -2.44(-2.34%) |
May 06, 2021 | 106.00 | 106.54 | 101.00 | 104.11 | 3,155,698 | -0.96(-0.91%) |
May 05, 2021 | 106.61 | 108.85 | 104.52 | 105.07 | 2,377,191 | -1.27(-1.19%) |
May 04, 2021 | 106.77 | 108.58 | 103.77 | 106.34 | 4,030,305 | +0.21(+0.20%) |
May 03, 2021 | 110.13 | 110.25 | 105.42 | 106.13 | 3,751,614 | -4.73(-4.27%) |
Apr 30, 2021 | 112.23 | 114.59 | 110.26 | 110.86 | 4,328,400 | -3.76(-3.28%) |
Apr 29, 2021 | 119.87 | 120.64 | 112.79 | 114.62 | 4,080,583 | -6.02(-4.99%) |
Apr 28, 2021 | 121.45 | 122.41 | 119.63 | 120.64 | 2,623,709 | +0.48(+0.40%) |
Apr 27, 2021 | 119.72 | 122.73 | 117.84 | 120.16 | 4,437,744 | +1.70(+1.44%) |
Apr 26, 2021 | 115.22 | 118.69 | 114.21 | 118.46 | 3,290,351 | +1.80(+1.54%) |
Apr 23, 2021 | 110.34 | 117.85 | 110.34 | 116.66 | 6,113,400 | +8.51(+7.87%) |
Apr 22, 2021 | 104.69 | 111.39 | 104.51 | 108.15 | 4,834,593 | +3.99(+3.83%) |
Apr 21, 2021 | 99.93 | 105.20 | 98.76 | 104.16 | 3,184,041 | +3.52(+3.50%) |
Apr 20, 2021 | 105.28 | 105.37 | 98.38 | 100.64 | 4,780,864 | -5.08(-4.81%) |
Apr 19, 2021 | 104.36 | 107.96 | 103.65 | 105.72 | 3,275,031 | +2.24(+2.16%) |
Apr 16, 2021 | 103.65 | 103.99 | 102.12 | 103.48 | 2,577,700 | +0.48(+0.47%) |
Apr 15, 2021 | 103.92 | 104.15 | 101.41 | 103.00 | 2,702,592 | -0.04(-0.04%) |
Apr 14, 2021 | 105.60 | 106.09 | 102.51 | 103.04 | 2,423,688 | -1.39(-1.33%) |
Apr 13, 2021 | 103.79 | 105.29 | 101.58 | 104.43 | 2,392,887 | +1.43(+1.39%) |
Apr 12, 2021 | 103.90 | 104.07 | 101.25 | 103.00 | 2,709,547 | -2.80(-2.65%) |
Apr 09, 2021 | 108.00 | 108.18 | 104.19 | 105.80 | 3,723,800 | -3.35(-3.07%) |
Apr 08, 2021 | 110.11 | 110.86 | 108.15 | 109.15 | 2,629,751 | +2.40(+2.25%) |
Apr 07, 2021 | 109.26 | 110.52 | 106.19 | 106.75 | 7,203,378 | -7.40(-6.48%) |
Apr 06, 2021 | 110.00 | 115.28 | 109.78 | 114.15 | 3,518,963 | +3.73(+3.38%) |
Apr 05, 2021 | 112.62 | 113.30 | 107.77 | 110.42 | 2,871,397 | -1.56(-1.39%) |
Apr 01, 2021 | 113.09 | 117.88 | 110.85 | 111.98 | 5,500,800 | +4.92(+4.60%) |
Mar 31, 2021 | 107.60 | 108.38 | 104.20 | 107.06 | 4,570,246 | +2.01(+1.91%) |
Mar 30, 2021 | 101.53 | 107.26 | 100.04 | 105.05 | 5,811,409 | +3.51(+3.46%) |
Mar 29, 2021 | 99.33 | 104.05 | 98.10 | 101.54 | 15,287,432 | +4.46(+4.59%) |
Mar 26, 2021 | 95.49 | 101.74 | 91.26 | 97.08 | 9,639,700 | +1.43(+1.50%) |
Mar 25, 2021 | 90.85 | 96.89 | 90.00 | 95.65 | 6,905,521 | -0.05(-0.05%) |
Mar 24, 2021 | 104.73 | 106.00 | 94.59 | 95.70 | 14,180,798 | -10.29(-9.71%) |
Mar 23, 2021 | 105.63 | 107.50 | 104.95 | 105.99 | 5,328,446 | -0.89(-0.83%) |
Mar 22, 2021 | 109.35 | 110.25 | 104.31 | 106.88 | 5,599,976 | -1.98(-1.82%) |
Mar 19, 2021 | 108.95 | 111.20 | 107.12 | 108.86 | 3,868,300 | +0.04(+0.04%) |
Mar 18, 2021 | 110.50 | 113.68 | 108.38 | 108.82 | 3,619,018 | -2.53(-2.27%) |
Mar 17, 2021 | 111.49 | 112.25 | 103.73 | 111.35 | 7,715,497 | -1.96(-1.73%) |
Mar 16, 2021 | 116.30 | 119.83 | 111.78 | 113.31 | 7,704,708 | +1.66(+1.49%) |
Mar 15, 2021 | 107.71 | 112.80 | 107.20 | 111.65 | 3,421,878 | +1.66(+1.51%) |
Mar 12, 2021 | 106.18 | 110.88 | 105.53 | 109.99 | 4,187,400 | -0.45(-0.41%) |
Mar 11, 2021 | 112.85 | 114.47 | 108.11 | 110.44 | 9,029,542 | +7.34(+7.12%) |
Mar 10, 2021 | 110.06 | 112.66 | 101.81 | 103.10 | 9,284,520 | -4.30(-4.00%) |
Mar 09, 2021 | 104.15 | 110.79 | 104.01 | 107.40 | 11,645,681 | +8.81(+8.94%) |
Mar 08, 2021 | 111.00 | 114.00 | 97.41 | 98.59 | 16,320,992 | -20.25(-17.04%) |
Mar 05, 2021 | 128.39 | 128.39 | 110.00 | 118.84 | 12,049,900 | -7.82(-6.17%) |
Mar 04, 2021 | 134.66 | 136.39 | 122.00 | 126.66 | 11,265,530 | -12.12(-8.73%) |
Mar 03, 2021 | 140.55 | 145.91 | 137.00 | 138.78 | 5,644,375 | +0.84(+0.61%) |
Mar 02, 2021 | 139.92 | 144.45 | 137.00 | 137.94 | 4,710,399 | -6.73(-4.65%) |