Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.50 | 97.40 | 94.90 | 94.93 | 416,549 | -0.97(-1.01%) |
May 27, 2021 | 96.32 | 96.32 | 94.95 | 95.90 | 318,205 | -0.80(-0.83%) |
May 26, 2021 | 95.84 | 96.73 | 94.77 | 96.70 | 486,761 | +1.60(+1.68%) |
May 25, 2021 | 95.84 | 96.66 | 94.97 | 95.10 | 378,090 | -0.16(-0.17%) |
May 24, 2021 | 95.40 | 96.11 | 95.07 | 95.26 | 279,696 | +1.03(+1.09%) |
May 21, 2021 | 95.45 | 96.00 | 94.08 | 94.23 | 331,255 | -0.16(-0.17%) |
May 20, 2021 | 94.49 | 95.78 | 93.80 | 94.39 | 453,420 | +0.54(+0.58%) |
May 19, 2021 | 93.17 | 94.98 | 92.70 | 93.85 | 523,413 | -1.09(-1.15%) |
May 18, 2021 | 93.32 | 96.22 | 92.86 | 94.94 | 677,768 | +2.04(+2.20%) |
May 17, 2021 | 92.90 | 93.70 | 90.99 | 92.90 | 564,250 | -1.09(-1.16%) |
May 14, 2021 | 92.14 | 95.46 | 91.86 | 93.99 | 710,926 | +2.60(+2.84%) |
May 13, 2021 | 93.07 | 94.20 | 89.86 | 91.39 | 728,154 | +0.61(+0.67%) |
May 12, 2021 | 90.72 | 93.08 | 89.85 | 90.78 | 870,484 | -1.69(-1.83%) |
May 11, 2021 | 89.84 | 93.92 | 88.61 | 92.47 | 459,511 | +0.17(+0.18%) |
May 10, 2021 | 96.37 | 96.50 | 92.22 | 92.30 | 663,957 | -5.14(-5.28%) |
May 07, 2021 | 96.12 | 98.66 | 95.38 | 97.44 | 702,384 | +2.51(+2.64%) |
May 06, 2021 | 95.02 | 97.55 | 92.82 | 94.93 | 989,493 | -0.58(-0.61%) |
May 05, 2021 | 98.75 | 100.00 | 95.49 | 95.51 | 442,449 | -2.89(-2.94%) |
May 04, 2021 | 101.87 | 102.38 | 97.45 | 98.40 | 536,619 | -4.60(-4.47%) |
May 03, 2021 | 104.17 | 105.06 | 102.58 | 103.00 | 608,558 | -1.02(-0.98%) |
Apr 30, 2021 | 103.91 | 106.96 | 103.55 | 104.02 | 451,400 | -1.27(-1.21%) |
Apr 29, 2021 | 108.24 | 108.26 | 104.76 | 105.29 | 381,144 | -2.28(-2.12%) |
Apr 28, 2021 | 106.20 | 107.97 | 105.17 | 107.57 | 324,381 | +1.18(+1.11%) |
Apr 27, 2021 | 106.50 | 106.86 | 105.54 | 106.39 | 320,742 | +0.20(+0.19%) |
Apr 26, 2021 | 104.53 | 106.40 | 103.81 | 106.19 | 193,258 | +2.36(+2.27%) |
Apr 23, 2021 | 104.30 | 104.97 | 103.33 | 103.83 | 317,800 | +0.46(+0.45%) |
Apr 22, 2021 | 102.71 | 104.76 | 101.98 | 103.37 | 350,481 | +0.95(+0.93%) |
Apr 21, 2021 | 99.56 | 102.48 | 99.56 | 102.42 | 206,446 | +2.25(+2.25%) |
Apr 20, 2021 | 101.55 | 103.12 | 99.49 | 100.17 | 439,553 | -1.92(-1.88%) |
Apr 19, 2021 | 104.72 | 105.82 | 101.45 | 102.09 | 420,148 | -3.35(-3.18%) |
Apr 16, 2021 | 105.28 | 106.12 | 104.46 | 105.44 | 427,200 | +0.20(+0.19%) |
Apr 15, 2021 | 106.12 | 106.15 | 104.27 | 105.24 | 463,941 | +0.55(+0.53%) |
Apr 14, 2021 | 103.41 | 105.40 | 102.39 | 104.69 | 790,886 | +2.13(+2.08%) |
Apr 13, 2021 | 102.43 | 103.43 | 100.96 | 102.56 | 616,089 | +0.57(+0.56%) |
Apr 12, 2021 | 102.77 | 103.01 | 100.93 | 101.99 | 626,170 | -0.91(-0.88%) |
Apr 09, 2021 | 102.44 | 103.08 | 100.26 | 102.90 | 496,300 | -0.16(-0.16%) |
Apr 08, 2021 | 102.89 | 105.46 | 102.62 | 103.06 | 443,727 | +1.24(+1.22%) |
Apr 07, 2021 | 103.00 | 103.93 | 101.07 | 101.82 | 582,149 | -1.88(-1.81%) |
Apr 06, 2021 | 103.20 | 104.74 | 101.90 | 103.70 | 411,400 | +0.02(+0.02%) |
Apr 05, 2021 | 105.22 | 106.92 | 102.91 | 103.68 | 730,776 | +0.58(+0.56%) |
Apr 01, 2021 | 102.34 | 103.77 | 102.20 | 103.10 | 515,000 | +2.90(+2.89%) |
Mar 31, 2021 | 99.66 | 103.22 | 99.37 | 100.20 | 937,896 | +1.72(+1.75%) |
Mar 30, 2021 | 98.46 | 99.42 | 96.29 | 98.48 | 607,212 | -0.65(-0.66%) |
Mar 29, 2021 | 102.49 | 102.72 | 97.78 | 99.13 | 752,997 | -3.52(-3.43%) |
Mar 26, 2021 | 101.46 | 102.96 | 100.50 | 102.65 | 479,700 | +1.63(+1.61%) |
Mar 25, 2021 | 100.50 | 101.65 | 98.46 | 101.02 | 476,448 | -0.58(-0.57%) |
Mar 24, 2021 | 105.72 | 107.09 | 101.46 | 101.60 | 659,704 | -3.93(-3.72%) |
Mar 23, 2021 | 107.19 | 107.83 | 105.07 | 105.53 | 736,312 | -2.29(-2.12%) |
Mar 22, 2021 | 107.40 | 110.16 | 106.69 | 107.82 | 645,389 | +0.93(+0.87%) |
Mar 19, 2021 | 106.38 | 109.17 | 105.00 | 106.89 | 767,600 | +1.35(+1.28%) |
Mar 18, 2021 | 108.56 | 108.72 | 105.17 | 105.54 | 626,356 | -5.09(-4.60%) |
Mar 17, 2021 | 110.50 | 111.53 | 107.59 | 110.63 | 562,313 | -1.39(-1.24%) |
Mar 16, 2021 | 114.02 | 116.01 | 111.04 | 112.02 | 366,632 | -1.14(-1.01%) |
Mar 15, 2021 | 111.02 | 113.72 | 110.83 | 113.16 | 431,147 | +1.32(+1.18%) |
Mar 12, 2021 | 111.09 | 113.28 | 109.15 | 111.84 | 468,900 | -0.86(-0.76%) |
Mar 11, 2021 | 111.32 | 113.55 | 111.08 | 112.70 | 678,650 | +4.31(+3.98%) |
Mar 10, 2021 | 111.25 | 112.58 | 108.29 | 108.39 | 672,476 | -1.01(-0.92%) |
Mar 09, 2021 | 110.32 | 113.51 | 108.97 | 109.40 | 871,236 | +3.16(+2.97%) |
Mar 08, 2021 | 109.26 | 113.06 | 105.85 | 106.24 | 772,312 | -3.02(-2.76%) |
Mar 05, 2021 | 110.71 | 111.39 | 104.38 | 109.26 | 1,093,400 | -0.04(-0.04%) |
Mar 04, 2021 | 113.05 | 114.31 | 107.90 | 109.30 | 1,030,142 | -4.48(-3.94%) |
Mar 03, 2021 | 121.33 | 121.82 | 113.50 | 113.78 | 706,452 | -7.65(-6.30%) |
Mar 02, 2021 | 125.87 | 126.34 | 121.30 | 121.43 | 494,964 | -3.57(-2.86%) |