Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 108.90 | 109.21 | 107.91 | 108.61 | 2,282,972 | +0.17(+0.16%) |
May 27, 2021 | 107.77 | 108.81 | 107.44 | 108.44 | 3,752,505 | +1.34(+1.25%) |
May 26, 2021 | 105.37 | 107.37 | 104.65 | 107.10 | 2,088,739 | +1.94(+1.85%) |
May 25, 2021 | 105.66 | 107.09 | 104.97 | 105.15 | 1,977,694 | -0.20(-0.19%) |
May 24, 2021 | 104.14 | 105.64 | 103.39 | 105.36 | 2,336,129 | +1.91(+1.85%) |
May 21, 2021 | 103.83 | 105.08 | 103.08 | 103.45 | 2,193,982 | -0.16(-0.16%) |
May 20, 2021 | 103.15 | 104.04 | 102.07 | 103.61 | 1,973,573 | +0.25(+0.25%) |
May 19, 2021 | 101.56 | 103.40 | 100.09 | 103.35 | 2,423,925 | -0.25(-0.25%) |
May 18, 2021 | 103.13 | 104.69 | 102.04 | 103.61 | 3,019,134 | +0.28(+0.27%) |
May 17, 2021 | 103.12 | 104.12 | 102.46 | 103.33 | 1,904,343 | +0.05(+0.05%) |
May 14, 2021 | 100.38 | 103.93 | 100.38 | 103.28 | 2,954,568 | +3.54(+3.55%) |
May 13, 2021 | 99.42 | 102.54 | 98.50 | 99.74 | 4,241,321 | +0.31(+0.31%) |
May 12, 2021 | 103.67 | 104.28 | 99.08 | 99.42 | 3,896,187 | -4.24(-4.09%) |
May 11, 2021 | 102.72 | 104.79 | 101.07 | 103.67 | 6,698,223 | -3.47(-3.24%) |
May 10, 2021 | 106.50 | 108.41 | 106.20 | 107.14 | 6,035,192 | +1.53(+1.45%) |
May 07, 2021 | 103.40 | 105.66 | 102.96 | 105.61 | 3,178,071 | +1.71(+1.64%) |
May 06, 2021 | 102.40 | 103.95 | 101.67 | 103.90 | 2,417,906 | +1.69(+1.65%) |
May 05, 2021 | 102.25 | 103.67 | 101.72 | 102.21 | 2,904,209 | -0.37(-0.36%) |
May 04, 2021 | 104.00 | 104.78 | 101.77 | 102.58 | 3,230,677 | -1.56(-1.49%) |
May 03, 2021 | 103.71 | 104.67 | 102.82 | 104.14 | 3,108,427 | +1.23(+1.20%) |
Apr 30, 2021 | 103.91 | 104.05 | 102.22 | 102.91 | 3,255,810 | -1.34(-1.29%) |
Apr 29, 2021 | 105.04 | 106.13 | 102.93 | 104.25 | 2,697,966 | +0.19(+0.19%) |
Apr 28, 2021 | 103.69 | 106.02 | 103.67 | 104.06 | 2,718,177 | +0.62(+0.60%) |
Apr 27, 2021 | 102.25 | 104.22 | 100.98 | 103.43 | 3,904,255 | +1.85(+1.82%) |
Apr 26, 2021 | 100.50 | 102.87 | 100.11 | 101.58 | 3,865,591 | +2.75(+2.78%) |
Apr 23, 2021 | 98.32 | 99.00 | 97.55 | 98.83 | 2,779,523 | +1.07(+1.10%) |
Apr 22, 2021 | 99.56 | 100.64 | 97.69 | 97.76 | 3,065,278 | -1.67(-1.68%) |
Apr 21, 2021 | 96.34 | 99.66 | 95.19 | 99.43 | 2,919,177 | +2.85(+2.95%) |
Apr 20, 2021 | 97.64 | 98.41 | 95.62 | 96.58 | 2,578,852 | -1.94(-1.97%) |
Apr 19, 2021 | 98.56 | 98.81 | 97.17 | 98.53 | 2,072,271 | -0.47(-0.48%) |
Apr 16, 2021 | 98.48 | 100.17 | 97.99 | 99.00 | 3,844,129 | +2.16(+2.23%) |
Apr 15, 2021 | 97.21 | 97.68 | 96.04 | 96.84 | 2,737,690 | +0.68(+0.71%) |
Apr 14, 2021 | 96.12 | 97.84 | 95.99 | 96.16 | 3,142,950 | +0.32(+0.34%) |
Apr 13, 2021 | 96.11 | 96.45 | 94.08 | 95.84 | 4,354,291 | -1.15(-1.19%) |
Apr 12, 2021 | 98.40 | 98.79 | 95.89 | 96.99 | 3,542,169 | -0.99(-1.01%) |
Apr 09, 2021 | 96.95 | 98.23 | 96.40 | 97.98 | 1,975,537 | +1.34(+1.38%) |
Apr 08, 2021 | 97.26 | 97.75 | 96.03 | 96.64 | 2,792,137 | -1.17(-1.19%) |
Apr 07, 2021 | 97.84 | 98.39 | 96.23 | 97.81 | 3,027,506 | +0.43(+0.45%) |
Apr 06, 2021 | 95.90 | 97.68 | 95.72 | 97.37 | 2,988,768 | +1.20(+1.25%) |
Apr 05, 2021 | 96.96 | 96.96 | 94.68 | 96.17 | 3,483,236 | -0.13(-0.13%) |
Apr 01, 2021 | 96.12 | 96.42 | 94.15 | 96.30 | 3,419,797 | +1.20(+1.26%) |
Mar 31, 2021 | 95.80 | 96.67 | 94.85 | 95.10 | 2,999,333 | -1.35(-1.40%) |
Mar 30, 2021 | 95.28 | 97.34 | 95.04 | 96.45 | 2,495,819 | +1.32(+1.39%) |
Mar 29, 2021 | 95.64 | 96.33 | 92.75 | 95.13 | 3,985,231 | -0.72(-0.75%) |
Mar 26, 2021 | 95.88 | 97.52 | 93.80 | 95.85 | 3,199,076 | +0.86(+0.91%) |
Mar 25, 2021 | 90.12 | 95.42 | 89.17 | 94.99 | 4,607,936 | +3.54(+3.88%) |
Mar 24, 2021 | 92.88 | 95.53 | 91.44 | 91.45 | 4,099,424 | -0.84(-0.91%) |
Mar 23, 2021 | 95.84 | 96.09 | 91.55 | 92.29 | 4,404,262 | -4.05(-4.20%) |
Mar 22, 2021 | 97.39 | 97.70 | 95.16 | 96.34 | 3,258,778 | -1.20(-1.23%) |
Mar 19, 2021 | 97.98 | 99.02 | 95.38 | 97.54 | 5,348,861 | -0.11(-0.11%) |
Mar 18, 2021 | 98.33 | 100.99 | 96.65 | 97.65 | 7,264,654 | -1.19(-1.20%) |
Mar 17, 2021 | 97.65 | 99.19 | 97.35 | 98.84 | 2,670,045 | +0.88(+0.90%) |
Mar 16, 2021 | 101.14 | 101.24 | 97.59 | 97.96 | 4,345,918 | -3.19(-3.16%) |
Mar 15, 2021 | 98.76 | 101.91 | 97.67 | 101.15 | 4,565,918 | +2.64(+2.68%) |
Mar 12, 2021 | 96.76 | 98.66 | 96.63 | 98.51 | 3,134,116 | +1.68(+1.74%) |
Mar 11, 2021 | 95.68 | 97.82 | 94.68 | 96.83 | 6,191,577 | +1.28(+1.34%) |
Mar 10, 2021 | 93.29 | 96.07 | 92.53 | 95.55 | 3,574,372 | +2.77(+2.98%) |
Mar 09, 2021 | 93.79 | 94.25 | 90.87 | 92.78 | 3,424,376 | -0.59(-0.63%) |
Mar 08, 2021 | 93.95 | 96.10 | 92.93 | 93.37 | 4,048,160 | +0.44(+0.48%) |
Mar 05, 2021 | 93.25 | 93.86 | 87.03 | 92.93 | 5,475,073 | +0.89(+0.96%) |
Mar 04, 2021 | 95.32 | 96.26 | 89.23 | 92.04 | 5,999,826 | -3.24(-3.40%) |
Mar 03, 2021 | 93.70 | 96.73 | 93.66 | 95.28 | 5,109,382 | +1.93(+2.07%) |
Mar 02, 2021 | 95.16 | 95.38 | 93.07 | 93.35 | 4,031,275 | -1.87(-1.97%) |