Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 94.00 | 94.01 | 92.19 | 93.61 | 82,171 | +0.11(+0.12%) |
May 27, 2021 | 94.85 | 95.68 | 93.47 | 93.50 | 189,822 | -0.26(-0.27%) |
May 26, 2021 | 92.43 | 94.12 | 92.22 | 93.76 | 128,787 | +1.11(+1.20%) |
May 25, 2021 | 94.07 | 94.07 | 92.22 | 92.65 | 122,918 | -0.82(-0.88%) |
May 24, 2021 | 93.65 | 93.83 | 92.18 | 93.47 | 143,787 | -0.19(-0.20%) |
May 21, 2021 | 94.45 | 95.05 | 92.20 | 93.66 | 141,802 | +0.27(+0.29%) |
May 20, 2021 | 95.60 | 95.97 | 92.92 | 93.39 | 134,554 | -1.45(-1.53%) |
May 19, 2021 | 96.46 | 96.46 | 94.25 | 94.85 | 107,273 | -2.82(-2.89%) |
May 18, 2021 | 98.54 | 99.14 | 97.19 | 97.67 | 167,540 | -1.14(-1.15%) |
May 17, 2021 | 100.11 | 100.50 | 98.53 | 98.80 | 66,215 | -2.04(-2.02%) |
May 14, 2021 | 101.40 | 101.40 | 100.45 | 100.84 | 91,778 | +0.17(+0.17%) |
May 13, 2021 | 98.93 | 101.15 | 98.93 | 100.67 | 167,474 | +2.40(+2.45%) |
May 12, 2021 | 101.50 | 102.22 | 98.16 | 98.27 | 127,362 | -4.07(-3.97%) |
May 11, 2021 | 102.53 | 103.08 | 101.88 | 102.33 | 101,247 | -0.96(-0.93%) |
May 10, 2021 | 108.18 | 108.18 | 103.28 | 103.29 | 112,512 | -5.05(-4.66%) |
May 07, 2021 | 109.20 | 110.17 | 108.34 | 108.35 | 64,172 | -1.19(-1.08%) |
May 06, 2021 | 108.12 | 109.57 | 106.67 | 109.53 | 178,160 | +1.70(+1.58%) |
May 05, 2021 | 107.78 | 109.10 | 106.12 | 107.83 | 129,998 | -0.34(-0.31%) |
May 04, 2021 | 107.78 | 108.53 | 106.99 | 108.17 | 75,063 | -0.21(-0.19%) |
May 03, 2021 | 108.31 | 109.56 | 106.89 | 108.38 | 138,789 | +0.80(+0.74%) |
Apr 30, 2021 | 108.96 | 110.66 | 106.68 | 107.58 | 125,668 | -2.68(-2.43%) |
Apr 29, 2021 | 111.56 | 111.56 | 109.68 | 110.26 | 139,910 | -0.39(-0.35%) |
Apr 28, 2021 | 110.90 | 112.76 | 110.34 | 110.64 | 41,487 | -0.48(-0.43%) |
Apr 27, 2021 | 111.25 | 111.28 | 110.22 | 111.12 | 55,655 | +0.27(+0.24%) |
Apr 26, 2021 | 111.45 | 112.17 | 110.74 | 110.85 | 39,536 | -0.13(-0.12%) |
Apr 23, 2021 | 109.35 | 111.57 | 108.25 | 110.98 | 85,935 | +2.42(+2.23%) |
Apr 22, 2021 | 109.66 | 110.36 | 108.06 | 108.56 | 57,511 | -0.43(-0.40%) |
Apr 21, 2021 | 108.68 | 109.81 | 108.36 | 108.99 | 76,124 | +0.95(+0.88%) |
Apr 20, 2021 | 107.43 | 108.14 | 106.17 | 108.04 | 130,887 | +0.66(+0.62%) |
Apr 19, 2021 | 107.84 | 107.84 | 106.52 | 107.38 | 62,698 | -1.09(-1.00%) |
Apr 16, 2021 | 109.79 | 110.22 | 107.56 | 108.47 | 51,561 | -0.17(-0.15%) |
Apr 15, 2021 | 109.43 | 109.43 | 107.70 | 108.63 | 36,792 | -0.29(-0.26%) |
Apr 14, 2021 | 107.86 | 109.79 | 107.86 | 108.92 | 46,163 | +0.77(+0.71%) |
Apr 13, 2021 | 110.24 | 110.24 | 107.95 | 108.15 | 74,524 | -2.03(-1.84%) |
Apr 12, 2021 | 110.36 | 110.42 | 109.57 | 110.18 | 62,536 | +0.18(+0.16%) |
Apr 09, 2021 | 108.96 | 110.14 | 106.77 | 110.00 | 58,031 | +0.78(+0.72%) |
Apr 08, 2021 | 109.83 | 109.83 | 108.17 | 109.22 | 78,597 | +0.35(+0.32%) |
Apr 07, 2021 | 110.70 | 110.70 | 108.36 | 108.87 | 72,229 | -1.40(-1.27%) |
Apr 06, 2021 | 111.88 | 112.60 | 110.15 | 110.28 | 70,645 | -1.21(-1.08%) |
Apr 05, 2021 | 110.06 | 111.77 | 109.50 | 111.48 | 80,439 | +1.85(+1.69%) |
Apr 01, 2021 | 108.32 | 109.65 | 107.20 | 109.63 | 88,463 | +1.93(+1.79%) |
Mar 31, 2021 | 110.62 | 110.74 | 106.62 | 107.70 | 144,687 | -2.09(-1.90%) |
Mar 30, 2021 | 107.15 | 109.85 | 107.15 | 109.79 | 304,306 | +2.17(+2.01%) |
Mar 29, 2021 | 108.40 | 110.02 | 106.52 | 107.63 | 207,746 | -0.97(-0.89%) |
Mar 26, 2021 | 105.68 | 108.61 | 105.21 | 108.60 | 113,820 | +3.58(+3.41%) |
Mar 25, 2021 | 102.84 | 105.48 | 102.47 | 105.02 | 116,752 | +1.04(+1.00%) |
Mar 24, 2021 | 103.84 | 106.20 | 103.01 | 103.98 | 215,184 | +0.09(+0.09%) |
Mar 23, 2021 | 106.08 | 107.08 | 102.39 | 103.89 | 173,619 | -3.42(-3.19%) |
Mar 22, 2021 | 111.43 | 114.50 | 106.61 | 107.31 | 184,872 | -4.99(-4.44%) |
Mar 19, 2021 | 109.84 | 112.30 | 108.51 | 112.30 | 414,811 | +2.70(+2.46%) |
Mar 18, 2021 | 107.84 | 110.33 | 107.84 | 109.60 | 127,778 | +1.35(+1.25%) |
Mar 17, 2021 | 108.81 | 109.09 | 107.46 | 108.25 | 65,849 | -0.64(-0.59%) |
Mar 16, 2021 | 109.30 | 109.76 | 107.98 | 108.89 | 62,113 | -0.50(-0.46%) |
Mar 15, 2021 | 109.67 | 109.67 | 107.25 | 109.40 | 69,908 | -0.53(-0.49%) |
Mar 12, 2021 | 109.02 | 110.22 | 108.02 | 109.93 | 73,654 | +1.33(+1.23%) |
Mar 11, 2021 | 108.84 | 109.23 | 107.33 | 108.60 | 98,318 | +0.88(+0.82%) |
Mar 10, 2021 | 106.22 | 108.18 | 106.06 | 107.72 | 68,728 | +2.14(+2.03%) |
Mar 09, 2021 | 107.75 | 107.75 | 105.57 | 105.57 | 87,235 | -0.90(-0.85%) |
Mar 08, 2021 | 106.76 | 107.45 | 105.07 | 106.47 | 78,463 | +0.91(+0.86%) |
Mar 05, 2021 | 104.59 | 105.81 | 102.03 | 105.56 | 112,302 | +2.73(+2.65%) |
Mar 04, 2021 | 105.23 | 106.06 | 101.94 | 102.83 | 90,562 | -2.31(-2.20%) |
Mar 03, 2021 | 105.41 | 106.44 | 104.20 | 105.15 | 102,839 | +0.41(+0.39%) |
Mar 02, 2021 | 107.19 | 107.81 | 104.73 | 104.74 | 70,082 | -2.45(-2.29%) |