Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.22 | 102.58 | 99.62 | 100.38 | 416,475 | -1.57(-1.54%) |
May 27, 2021 | 99.95 | 102.50 | 99.50 | 101.95 | 379,477 | +1.29(+1.28%) |
May 26, 2021 | 98.41 | 100.92 | 98.41 | 100.66 | 249,851 | +2.34(+2.38%) |
May 25, 2021 | 98.43 | 100.24 | 97.52 | 98.32 | 370,286 | +0.97(+1.00%) |
May 24, 2021 | 94.14 | 97.70 | 93.76 | 97.35 | 530,433 | +3.98(+4.26%) |
May 21, 2021 | 93.62 | 94.80 | 90.69 | 93.37 | 1,361,407 | +0.77(+0.83%) |
May 20, 2021 | 93.49 | 93.87 | 91.10 | 92.60 | 320,057 | +0.31(+0.34%) |
May 19, 2021 | 87.03 | 93.00 | 86.67 | 92.29 | 515,032 | +2.16(+2.40%) |
May 18, 2021 | 88.76 | 91.90 | 88.45 | 90.13 | 311,083 | +2.06(+2.34%) |
May 17, 2021 | 89.03 | 90.08 | 86.54 | 88.07 | 371,780 | -1.93(-2.14%) |
May 14, 2021 | 88.61 | 90.50 | 87.48 | 90.00 | 198,819 | +2.37(+2.70%) |
May 13, 2021 | 85.80 | 89.12 | 85.80 | 87.63 | 527,874 | +3.40(+4.04%) |
May 12, 2021 | 86.36 | 88.52 | 83.66 | 84.23 | 592,705 | -4.03(-4.57%) |
May 11, 2021 | 83.16 | 88.80 | 82.59 | 88.26 | 1,152,744 | +1.15(+1.32%) |
May 10, 2021 | 91.54 | 91.54 | 86.72 | 87.11 | 286,526 | -5.55(-5.99%) |
May 07, 2021 | 92.05 | 93.60 | 91.30 | 92.66 | 212,038 | +2.05(+2.26%) |
May 06, 2021 | 92.89 | 92.89 | 89.11 | 90.61 | 340,880 | -2.68(-2.87%) |
May 05, 2021 | 92.53 | 95.25 | 91.97 | 93.29 | 277,012 | +2.68(+2.96%) |
May 04, 2021 | 93.50 | 93.74 | 89.51 | 90.61 | 561,421 | -3.70(-3.92%) |
May 03, 2021 | 98.72 | 98.72 | 93.96 | 94.31 | 368,480 | -3.18(-3.26%) |
Apr 30, 2021 | 100.67 | 102.81 | 97.06 | 97.49 | 386,600 | -5.39(-5.24%) |
Apr 29, 2021 | 104.83 | 104.83 | 100.50 | 102.88 | 319,192 | -0.72(-0.69%) |
Apr 28, 2021 | 101.10 | 104.15 | 100.61 | 103.60 | 231,525 | +0.90(+0.88%) |
Apr 27, 2021 | 104.99 | 105.15 | 102.36 | 102.70 | 258,675 | -1.68(-1.61%) |
Apr 26, 2021 | 103.86 | 105.27 | 103.52 | 104.38 | 275,329 | +0.84(+0.81%) |
Apr 23, 2021 | 101.06 | 105.00 | 99.88 | 103.54 | 439,300 | +3.85(+3.86%) |
Apr 22, 2021 | 102.01 | 102.36 | 99.69 | 99.69 | 202,786 | -1.74(-1.72%) |
Apr 21, 2021 | 96.13 | 101.67 | 96.09 | 101.43 | 248,101 | +4.62(+4.77%) |
Apr 20, 2021 | 97.62 | 98.10 | 95.15 | 96.81 | 295,945 | -1.84(-1.87%) |
Apr 19, 2021 | 101.12 | 102.89 | 97.01 | 98.65 | 253,377 | -3.66(-3.58%) |
Apr 16, 2021 | 104.59 | 104.59 | 102.23 | 102.31 | 188,100 | -1.83(-1.76%) |
Apr 15, 2021 | 102.94 | 104.30 | 101.01 | 104.14 | 242,803 | +2.50(+2.46%) |
Apr 14, 2021 | 102.62 | 105.84 | 101.48 | 101.64 | 241,161 | -0.57(-0.56%) |
Apr 13, 2021 | 102.54 | 104.08 | 99.69 | 102.21 | 642,499 | +0.81(+0.80%) |
Apr 12, 2021 | 101.80 | 102.29 | 99.50 | 101.40 | 291,054 | -1.83(-1.77%) |
Apr 09, 2021 | 101.36 | 103.46 | 99.13 | 103.23 | 308,200 | -0.68(-0.65%) |
Apr 08, 2021 | 107.09 | 107.13 | 103.13 | 103.91 | 287,527 | -0.66(-0.63%) |
Apr 07, 2021 | 105.01 | 106.85 | 103.82 | 104.57 | 254,950 | -0.80(-0.76%) |
Apr 06, 2021 | 105.13 | 106.57 | 104.27 | 105.37 | 264,005 | +0.11(+0.10%) |
Apr 05, 2021 | 106.56 | 106.57 | 103.20 | 105.26 | 296,875 | +0.03(+0.03%) |
Apr 01, 2021 | 101.26 | 105.80 | 101.12 | 105.23 | 431,800 | +4.84(+4.82%) |
Mar 31, 2021 | 99.17 | 101.13 | 98.37 | 100.39 | 440,827 | +2.63(+2.69%) |
Mar 30, 2021 | 94.61 | 98.53 | 94.33 | 97.76 | 426,015 | +2.65(+2.79%) |
Mar 29, 2021 | 97.03 | 99.07 | 94.10 | 95.11 | 595,339 | -3.16(-3.22%) |
Mar 26, 2021 | 98.05 | 99.60 | 95.36 | 98.27 | 363,100 | +1.37(+1.41%) |
Mar 25, 2021 | 94.26 | 98.35 | 93.54 | 96.90 | 797,783 | -1.35(-1.37%) |
Mar 24, 2021 | 101.32 | 102.68 | 98.15 | 98.25 | 493,510 | -1.09(-1.10%) |
Mar 23, 2021 | 104.63 | 105.09 | 98.82 | 99.34 | 716,473 | -6.58(-6.21%) |
Mar 22, 2021 | 108.75 | 109.95 | 105.70 | 105.92 | 354,231 | -0.33(-0.31%) |
Mar 19, 2021 | 104.99 | 107.21 | 102.34 | 106.25 | 649,400 | +1.07(+1.02%) |
Mar 18, 2021 | 108.97 | 109.61 | 104.89 | 105.18 | 572,253 | -5.48(-4.95%) |
Mar 17, 2021 | 108.23 | 112.36 | 107.02 | 110.66 | 558,889 | +0.75(+0.68%) |
Mar 16, 2021 | 114.08 | 114.49 | 108.40 | 109.91 | 1,020,055 | -4.91(-4.28%) |
Mar 15, 2021 | 114.45 | 116.26 | 112.11 | 114.82 | 540,693 | +1.04(+0.91%) |
Mar 12, 2021 | 115.00 | 116.05 | 111.11 | 113.78 | 545,900 | -4.53(-3.83%) |
Mar 11, 2021 | 115.05 | 118.74 | 114.19 | 118.31 | 426,552 | +6.71(+6.01%) |
Mar 10, 2021 | 113.07 | 115.25 | 110.37 | 111.60 | 499,959 | +2.18(+1.99%) |
Mar 09, 2021 | 109.70 | 112.00 | 107.31 | 109.42 | 694,445 | +3.31(+3.12%) |
Mar 08, 2021 | 112.48 | 113.72 | 105.94 | 106.11 | 1,053,925 | -7.15(-6.31%) |
Mar 05, 2021 | 115.01 | 116.87 | 106.77 | 113.26 | 919,900 | +1.75(+1.57%) |
Mar 04, 2021 | 112.08 | 116.46 | 107.75 | 111.51 | 1,679,803 | -1.82(-1.61%) |
Mar 03, 2021 | 120.25 | 137.21 | 112.24 | 113.33 | 3,744,839 | -0.38(-0.33%) |
Mar 02, 2021 | 119.00 | 119.80 | 113.28 | 113.71 | 779,125 | -5.09(-4.28%) |