Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.25 | 112.92 | 111.33 | 112.83 | 629,905 | +0.84(+0.75%) |
May 27, 2021 | 110.97 | 112.27 | 110.19 | 111.98 | 1,029,240 | +1.77(+1.61%) |
May 26, 2021 | 111.13 | 111.45 | 110.03 | 110.21 | 579,463 | -0.33(-0.30%) |
May 25, 2021 | 111.93 | 112.44 | 110.39 | 110.55 | 556,975 | -1.56(-1.39%) |
May 24, 2021 | 111.73 | 112.42 | 111.01 | 112.10 | 578,105 | +0.60(+0.54%) |
May 21, 2021 | 112.22 | 113.42 | 110.86 | 111.50 | 555,697 | -0.82(-0.73%) |
May 20, 2021 | 110.59 | 112.99 | 109.76 | 112.33 | 661,531 | +1.43(+1.29%) |
May 19, 2021 | 109.45 | 111.00 | 108.44 | 110.90 | 842,035 | +0.36(+0.33%) |
May 18, 2021 | 111.63 | 111.63 | 110.35 | 110.54 | 499,497 | -0.89(-0.80%) |
May 17, 2021 | 111.81 | 112.38 | 110.93 | 111.43 | 351,772 | -0.70(-0.63%) |
May 14, 2021 | 110.80 | 112.84 | 109.72 | 112.13 | 448,479 | +0.85(+0.77%) |
May 13, 2021 | 108.00 | 111.70 | 107.35 | 111.28 | 603,327 | +2.86(+2.63%) |
May 12, 2021 | 110.06 | 110.69 | 108.24 | 108.42 | 538,417 | -1.10(-1.01%) |
May 11, 2021 | 111.02 | 111.59 | 109.24 | 109.53 | 743,689 | -2.36(-2.11%) |
May 10, 2021 | 112.55 | 113.84 | 111.77 | 111.89 | 958,728 | +0.32(+0.29%) |
May 07, 2021 | 108.95 | 111.72 | 108.92 | 111.57 | 932,431 | +0.58(+0.53%) |
May 06, 2021 | 109.78 | 111.06 | 109.09 | 110.98 | 584,885 | +1.89(+1.73%) |
May 05, 2021 | 106.25 | 109.55 | 106.25 | 109.09 | 953,244 | +1.28(+1.19%) |
May 04, 2021 | 106.25 | 108.08 | 105.86 | 107.81 | 815,981 | +1.30(+1.22%) |
May 03, 2021 | 106.27 | 107.00 | 103.86 | 106.51 | 1,019,040 | +2.06(+1.97%) |
Apr 30, 2021 | 103.27 | 104.75 | 102.25 | 104.45 | 2,013,462 | +1.09(+1.06%) |
Apr 29, 2021 | 102.02 | 104.06 | 100.90 | 103.36 | 1,132,169 | +4.39(+4.44%) |
Apr 28, 2021 | 100.63 | 100.67 | 98.53 | 98.97 | 760,134 | -1.55(-1.54%) |
Apr 27, 2021 | 100.78 | 101.89 | 100.29 | 100.52 | 783,221 | -0.55(-0.54%) |
Apr 26, 2021 | 101.80 | 102.90 | 100.46 | 101.06 | 691,062 | -0.31(-0.31%) |
Apr 23, 2021 | 101.65 | 102.23 | 100.87 | 101.38 | 569,681 | +0.48(+0.48%) |
Apr 22, 2021 | 101.39 | 102.25 | 100.63 | 100.90 | 533,504 | -0.93(-0.91%) |
Apr 21, 2021 | 99.41 | 101.97 | 98.90 | 101.82 | 786,594 | +2.66(+2.68%) |
Apr 20, 2021 | 99.76 | 100.52 | 98.61 | 99.16 | 461,220 | -0.23(-0.23%) |
Apr 19, 2021 | 99.10 | 99.51 | 97.93 | 99.39 | 672,258 | +0.75(+0.76%) |
Apr 16, 2021 | 99.04 | 99.70 | 98.11 | 98.64 | 744,760 | -0.08(-0.08%) |
Apr 15, 2021 | 98.37 | 98.90 | 97.85 | 98.73 | 694,270 | +0.46(+0.47%) |
Apr 14, 2021 | 98.12 | 98.84 | 97.91 | 98.26 | 575,568 | +0.51(+0.52%) |
Apr 13, 2021 | 98.62 | 98.87 | 97.70 | 97.75 | 715,276 | -0.95(-0.96%) |
Apr 12, 2021 | 97.75 | 98.80 | 97.65 | 98.70 | 634,997 | +1.28(+1.31%) |
Apr 09, 2021 | 97.54 | 97.67 | 96.22 | 97.42 | 973,020 | +0.53(+0.55%) |
Apr 08, 2021 | 97.44 | 97.60 | 96.72 | 96.89 | 558,965 | -0.68(-0.69%) |
Apr 07, 2021 | 98.26 | 98.43 | 96.76 | 97.57 | 525,747 | -0.65(-0.66%) |
Apr 06, 2021 | 97.67 | 98.28 | 96.88 | 98.22 | 538,749 | +0.33(+0.34%) |
Apr 05, 2021 | 97.15 | 98.14 | 96.90 | 97.88 | 753,441 | +1.34(+1.39%) |
Apr 01, 2021 | 95.38 | 97.29 | 94.72 | 96.54 | 776,474 | +0.97(+1.02%) |
Mar 31, 2021 | 96.98 | 97.01 | 95.52 | 95.57 | 745,462 | -1.84(-1.89%) |
Mar 30, 2021 | 96.45 | 97.80 | 96.45 | 97.41 | 773,964 | +0.96(+1.00%) |
Mar 29, 2021 | 97.13 | 97.98 | 95.30 | 96.45 | 917,746 | -1.62(-1.65%) |
Mar 26, 2021 | 98.65 | 99.06 | 96.80 | 98.07 | 903,550 | -0.27(-0.27%) |
Mar 25, 2021 | 97.30 | 98.51 | 95.70 | 98.34 | 567,426 | +1.35(+1.40%) |
Mar 24, 2021 | 97.97 | 98.81 | 96.93 | 96.98 | 635,423 | -0.02(-0.02%) |
Mar 23, 2021 | 97.24 | 98.24 | 96.42 | 97.00 | 701,909 | -1.13(-1.15%) |
Mar 22, 2021 | 99.33 | 99.84 | 97.64 | 98.13 | 606,347 | -1.06(-1.07%) |
Mar 19, 2021 | 98.83 | 100.35 | 97.59 | 99.19 | 4,861,975 | -0.73(-0.73%) |
Mar 18, 2021 | 99.47 | 100.94 | 97.94 | 99.92 | 1,350,619 | +1.38(+1.40%) |
Mar 17, 2021 | 99.62 | 99.62 | 97.68 | 98.54 | 885,056 | -0.10(-0.10%) |
Mar 16, 2021 | 99.35 | 99.42 | 96.64 | 98.64 | 738,736 | -1.75(-1.75%) |
Mar 15, 2021 | 98.75 | 100.45 | 97.58 | 100.39 | 803,015 | +1.22(+1.23%) |
Mar 12, 2021 | 98.63 | 99.29 | 97.86 | 99.18 | 566,484 | +2.65(+2.74%) |
Mar 11, 2021 | 97.44 | 97.81 | 96.12 | 96.53 | 627,713 | -1.39(-1.42%) |
Mar 10, 2021 | 97.53 | 98.99 | 97.22 | 97.93 | 574,306 | +0.73(+0.75%) |
Mar 09, 2021 | 98.07 | 99.74 | 96.58 | 97.20 | 713,559 | -1.44(-1.46%) |
Mar 08, 2021 | 96.76 | 99.90 | 95.88 | 98.63 | 698,332 | +2.54(+2.65%) |
Mar 05, 2021 | 93.47 | 96.48 | 92.24 | 96.09 | 724,679 | +4.05(+4.40%) |
Mar 04, 2021 | 93.16 | 93.78 | 90.58 | 92.05 | 927,909 | -1.12(-1.21%) |
Mar 03, 2021 | 92.14 | 94.39 | 92.00 | 93.17 | 1,065,756 | +1.02(+1.11%) |
Mar 02, 2021 | 92.73 | 93.49 | 91.70 | 92.15 | 571,780 | -1.09(-1.17%) |