Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.47 | 108.29 | 107.47 | 108.05 | 10,680 | +1.16(+1.09%) |
May 27, 2021 | 107.06 | 107.26 | 106.66 | 106.89 | 5,545 | -1.39(-1.29%) |
May 26, 2021 | 108.11 | 108.53 | 107.94 | 108.28 | 80,121 | -0.19(-0.18%) |
May 25, 2021 | 109.06 | 109.07 | 108.33 | 108.47 | 17,985 | -0.50(-0.46%) |
May 24, 2021 | 108.84 | 109.16 | 108.50 | 108.97 | 14,615 | +1.08(+1.00%) |
May 21, 2021 | 108.64 | 108.64 | 107.72 | 107.89 | 2,750 | +0.20(+0.19%) |
May 20, 2021 | 106.57 | 107.76 | 106.02 | 107.69 | 4,861 | +2.08(+1.97%) |
May 19, 2021 | 104.83 | 105.97 | 104.56 | 105.61 | 14,937 | -0.13(-0.13%) |
May 18, 2021 | 106.05 | 106.05 | 105.70 | 105.74 | 4,374 | +0.80(+0.76%) |
May 17, 2021 | 104.46 | 105.07 | 104.46 | 104.94 | 6,824 | -0.13(-0.12%) |
May 14, 2021 | 104.19 | 105.10 | 104.19 | 105.07 | 21,776 | +1.92(+1.86%) |
May 13, 2021 | 102.49 | 103.29 | 102.22 | 103.15 | 334,875 | +0.78(+0.76%) |
May 12, 2021 | 102.76 | 103.06 | 102.28 | 102.37 | 7,409 | -1.56(-1.50%) |
May 11, 2021 | 102.52 | 103.94 | 102.52 | 103.93 | 11,234 | -1.52(-1.44%) |
May 10, 2021 | 106.19 | 106.26 | 105.43 | 105.45 | 26,571 | -0.78(-0.74%) |
May 07, 2021 | 105.09 | 106.25 | 105.09 | 106.23 | 9,692 | +2.22(+2.14%) |
May 06, 2021 | 103.81 | 104.14 | 103.59 | 104.01 | 2,621 | -0.27(-0.26%) |
May 05, 2021 | 104.06 | 104.40 | 102.91 | 104.28 | 2,999 | +2.08(+2.04%) |
May 04, 2021 | 102.35 | 103.35 | 101.88 | 102.20 | 8,986 | -2.32(-2.22%) |
May 03, 2021 | 104.01 | 104.75 | 104.01 | 104.52 | 15,570 | +0.86(+0.83%) |
Apr 30, 2021 | 104.22 | 104.26 | 103.41 | 103.66 | 11,500 | -1.17(-1.11%) |
Apr 29, 2021 | 104.43 | 104.83 | 104.31 | 104.83 | 6,210 | -0.25(-0.24%) |
Apr 28, 2021 | 104.35 | 105.22 | 104.35 | 105.08 | 3,349 | -0.09(-0.09%) |
Apr 27, 2021 | 104.92 | 105.17 | 104.80 | 105.17 | 1,259 | +1.03(+0.99%) |
Apr 26, 2021 | 104.23 | 104.23 | 104.00 | 104.14 | 4,546 | +0.15(+0.14%) |
Apr 23, 2021 | 104.45 | 104.45 | 103.43 | 103.99 | 5,300 | +1.13(+1.10%) |
Apr 22, 2021 | 102.60 | 103.50 | 102.60 | 102.86 | 6,956 | +1.03(+1.01%) |
Apr 21, 2021 | 100.57 | 101.85 | 100.57 | 101.83 | 11,990 | +1.19(+1.18%) |
Apr 20, 2021 | 101.10 | 101.22 | 100.23 | 100.64 | 7,420 | -1.09(-1.08%) |
Apr 19, 2021 | 102.11 | 102.11 | 101.59 | 101.73 | 4,472 | -0.31(-0.30%) |
Apr 16, 2021 | 101.67 | 102.04 | 101.67 | 102.04 | 5,200 | +1.39(+1.39%) |
Apr 15, 2021 | 100.34 | 100.92 | 100.34 | 100.65 | 8,835 | +0.71(+0.71%) |
Apr 14, 2021 | 100.13 | 100.13 | 99.75 | 99.94 | 14,055 | -0.67(-0.67%) |
Apr 13, 2021 | 100.25 | 100.67 | 100.11 | 100.61 | 5,430 | +1.28(+1.29%) |
Apr 12, 2021 | 99.55 | 99.63 | 99.24 | 99.33 | 8,302 | -1.23(-1.22%) |
Apr 09, 2021 | 100.00 | 100.57 | 99.98 | 100.56 | 14,900 | +0.88(+0.88%) |
Apr 08, 2021 | 99.10 | 99.93 | 99.10 | 99.68 | 8,313 | +1.76(+1.80%) |
Apr 07, 2021 | 97.92 | 98.30 | 97.54 | 97.92 | 18,304 | -0.22(-0.22%) |
Apr 06, 2021 | 98.15 | 98.15 | 98.14 | 98.14 | 686 | -1.21(-1.22%) |
Apr 05, 2021 | 98.43 | 99.51 | 98.43 | 99.35 | 30,261 | +1.57(+1.61%) |
Apr 01, 2021 | 97.56 | 97.94 | 96.89 | 97.78 | 20,800 | +0.91(+0.94%) |
Mar 31, 2021 | 96.56 | 97.47 | 96.56 | 96.87 | 52,223 | +1.20(+1.25%) |
Mar 30, 2021 | 95.75 | 95.76 | 95.58 | 95.67 | 3,570 | -0.50(-0.52%) |
Mar 29, 2021 | 96.16 | 96.34 | 96.00 | 96.17 | 4,042 | +0.16(+0.17%) |
Mar 26, 2021 | 95.07 | 96.09 | 94.90 | 96.01 | 8,900 | +2.17(+2.31%) |
Mar 25, 2021 | 93.32 | 94.03 | 93.07 | 93.84 | 35,233 | +0.20(+0.21%) |
Mar 24, 2021 | 94.40 | 94.40 | 93.64 | 93.64 | 6,244 | -0.81(-0.86%) |
Mar 23, 2021 | 95.60 | 95.69 | 94.45 | 94.45 | 5,389 | -2.03(-2.10%) |
Mar 22, 2021 | 96.26 | 96.67 | 96.26 | 96.48 | 8,837 | +1.10(+1.15%) |
Mar 19, 2021 | 95.07 | 95.62 | 94.87 | 95.38 | 19,100 | +0.70(+0.74%) |
Mar 18, 2021 | 94.73 | 95.46 | 94.64 | 94.68 | 49,000 | -0.88(-0.93%) |
Mar 17, 2021 | 94.47 | 95.67 | 94.47 | 95.56 | 16,140 | -0.92(-0.96%) |
Mar 16, 2021 | 96.25 | 96.49 | 96.25 | 96.49 | 4,198 | +0.71(+0.75%) |
Mar 15, 2021 | 95.51 | 95.78 | 95.37 | 95.78 | 8,424 | +0.49(+0.51%) |
Mar 12, 2021 | 94.69 | 95.29 | 94.61 | 95.29 | 13,700 | -1.06(-1.10%) |
Mar 11, 2021 | 95.97 | 96.35 | 95.55 | 96.35 | 152,392 | +1.67(+1.76%) |
Mar 10, 2021 | 94.58 | 94.77 | 94.39 | 94.68 | 30,079 | +0.90(+0.96%) |
Mar 09, 2021 | 93.35 | 93.92 | 93.28 | 93.78 | 8,746 | +3.48(+3.85%) |
Mar 08, 2021 | 90.42 | 91.07 | 90.29 | 90.30 | 68,460 | -0.93(-1.02%) |
Mar 05, 2021 | 91.11 | 91.31 | 89.94 | 91.23 | 75,800 | +0.04(+0.04%) |
Mar 04, 2021 | 92.11 | 92.63 | 90.83 | 91.19 | 26,715 | -2.09(-2.24%) |
Mar 03, 2021 | 93.99 | 94.02 | 93.27 | 93.28 | 32,471 | -2.51(-2.62%) |
Mar 02, 2021 | 95.87 | 95.95 | 95.58 | 95.79 | 15,989 | -0.41(-0.43%) |