Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.11 | 107.21 | 104.89 | 106.97 | 237,451 | +0.81(+0.76%) |
May 27, 2021 | 107.87 | 108.47 | 105.95 | 106.16 | 278,138 | -1.18(-1.10%) |
May 26, 2021 | 107.36 | 108.42 | 107.08 | 107.34 | 162,803 | +0.78(+0.73%) |
May 25, 2021 | 108.87 | 109.22 | 106.28 | 106.56 | 286,145 | -1.74(-1.61%) |
May 24, 2021 | 108.74 | 109.65 | 107.93 | 108.30 | 189,864 | +0.38(+0.36%) |
May 21, 2021 | 108.54 | 109.29 | 107.41 | 107.92 | 199,351 | +0.04(+0.04%) |
May 20, 2021 | 108.13 | 108.81 | 107.08 | 107.88 | 224,896 | -0.29(-0.27%) |
May 19, 2021 | 106.19 | 108.25 | 104.54 | 108.17 | 265,012 | +0.82(+0.76%) |
May 18, 2021 | 109.12 | 109.81 | 107.21 | 107.35 | 344,369 | -1.58(-1.45%) |
May 17, 2021 | 110.54 | 111.26 | 108.05 | 108.93 | 362,786 | -2.63(-2.35%) |
May 14, 2021 | 108.12 | 112.16 | 107.67 | 111.55 | 393,716 | +4.51(+4.22%) |
May 13, 2021 | 105.24 | 109.25 | 103.76 | 107.04 | 964,564 | -2.71(-2.47%) |
May 12, 2021 | 113.95 | 114.18 | 108.29 | 109.75 | 638,314 | -4.99(-4.35%) |
May 11, 2021 | 114.89 | 115.65 | 112.75 | 114.74 | 444,834 | -0.30(-0.26%) |
May 10, 2021 | 114.89 | 116.82 | 114.57 | 115.04 | 370,816 | +1.19(+1.05%) |
May 07, 2021 | 112.25 | 114.34 | 111.82 | 113.85 | 211,727 | +1.65(+1.47%) |
May 06, 2021 | 112.91 | 113.47 | 110.87 | 112.20 | 220,606 | -0.71(-0.63%) |
May 05, 2021 | 114.59 | 114.60 | 111.62 | 112.92 | 228,751 | -0.97(-0.86%) |
May 04, 2021 | 113.92 | 114.36 | 111.86 | 113.89 | 219,775 | +0.09(+0.08%) |
May 03, 2021 | 114.15 | 114.15 | 112.31 | 113.80 | 232,631 | +0.62(+0.55%) |
Apr 30, 2021 | 112.49 | 114.33 | 111.44 | 113.18 | 282,816 | -0.07(-0.06%) |
Apr 29, 2021 | 112.01 | 113.30 | 110.82 | 113.24 | 239,182 | +2.18(+1.96%) |
Apr 28, 2021 | 111.88 | 112.02 | 109.80 | 111.07 | 198,045 | -0.50(-0.45%) |
Apr 27, 2021 | 109.94 | 112.16 | 109.28 | 111.56 | 340,409 | +3.40(+3.14%) |
Apr 26, 2021 | 109.74 | 109.74 | 107.08 | 108.17 | 189,600 | -0.90(-0.83%) |
Apr 23, 2021 | 110.64 | 110.64 | 108.68 | 109.07 | 178,239 | -0.92(-0.84%) |
Apr 22, 2021 | 109.01 | 110.90 | 108.56 | 109.99 | 239,425 | +1.26(+1.16%) |
Apr 21, 2021 | 108.72 | 110.84 | 108.53 | 108.73 | 324,064 | -1.28(-1.16%) |
Apr 20, 2021 | 112.79 | 114.27 | 108.57 | 110.01 | 418,605 | -3.99(-3.50%) |
Apr 19, 2021 | 110.38 | 114.11 | 110.22 | 113.99 | 494,278 | +3.35(+3.03%) |
Apr 16, 2021 | 110.01 | 111.14 | 108.85 | 110.64 | 430,781 | +1.50(+1.38%) |
Apr 15, 2021 | 109.05 | 109.35 | 106.13 | 109.14 | 232,416 | +0.72(+0.67%) |
Apr 14, 2021 | 105.89 | 109.71 | 105.89 | 108.42 | 377,962 | +2.88(+2.73%) |
Apr 13, 2021 | 105.29 | 106.23 | 103.80 | 105.54 | 225,744 | -1.29(-1.20%) |
Apr 12, 2021 | 107.23 | 108.06 | 106.08 | 106.83 | 209,738 | -0.80(-0.74%) |
Apr 09, 2021 | 106.63 | 107.92 | 105.25 | 107.62 | 255,419 | +0.48(+0.45%) |
Apr 08, 2021 | 106.64 | 107.79 | 105.14 | 107.15 | 305,526 | +0.29(+0.27%) |
Apr 07, 2021 | 105.81 | 107.47 | 104.70 | 106.86 | 216,844 | +0.81(+0.76%) |
Apr 06, 2021 | 106.16 | 108.81 | 105.41 | 106.05 | 417,846 | +0.75(+0.71%) |
Apr 05, 2021 | 107.55 | 107.55 | 104.36 | 105.30 | 339,411 | -1.33(-1.25%) |
Apr 01, 2021 | 103.66 | 107.33 | 103.43 | 106.63 | 437,817 | +3.65(+3.54%) |
Mar 31, 2021 | 102.51 | 104.26 | 102.22 | 102.98 | 336,296 | +0.47(+0.46%) |
Mar 30, 2021 | 103.28 | 103.63 | 101.30 | 102.51 | 392,414 | -0.62(-0.60%) |
Mar 29, 2021 | 104.88 | 105.84 | 101.48 | 103.13 | 440,674 | -1.82(-1.73%) |
Mar 26, 2021 | 104.82 | 106.68 | 103.12 | 104.95 | 330,041 | +1.17(+1.13%) |
Mar 25, 2021 | 100.64 | 104.12 | 99.42 | 103.78 | 499,652 | +1.45(+1.41%) |
Mar 24, 2021 | 105.11 | 106.10 | 101.89 | 102.33 | 455,954 | -2.81(-2.68%) |
Mar 23, 2021 | 107.32 | 107.52 | 104.40 | 105.15 | 534,296 | -2.44(-2.27%) |
Mar 22, 2021 | 109.58 | 109.98 | 106.42 | 107.59 | 369,821 | -2.01(-1.83%) |
Mar 19, 2021 | 106.87 | 110.23 | 105.58 | 109.59 | 895,035 | +1.86(+1.72%) |
Mar 18, 2021 | 108.90 | 110.01 | 106.61 | 107.74 | 743,636 | -0.86(-0.79%) |
Mar 17, 2021 | 103.38 | 109.00 | 102.77 | 108.60 | 829,883 | +3.82(+3.64%) |
Mar 16, 2021 | 102.65 | 104.96 | 102.25 | 104.78 | 555,377 | +1.86(+1.81%) |
Mar 15, 2021 | 99.49 | 103.32 | 99.49 | 102.92 | 844,761 | +3.97(+4.01%) |
Mar 12, 2021 | 97.25 | 100.31 | 97.00 | 98.96 | 629,488 | +2.68(+2.79%) |
Mar 11, 2021 | 93.22 | 96.36 | 93.22 | 96.27 | 533,952 | +3.51(+3.78%) |
Mar 10, 2021 | 93.18 | 94.37 | 92.07 | 92.77 | 521,766 | +0.14(+0.15%) |
Mar 09, 2021 | 95.26 | 95.33 | 92.40 | 92.62 | 585,392 | -1.53(-1.62%) |
Mar 08, 2021 | 93.61 | 95.84 | 93.30 | 94.15 | 474,291 | +1.16(+1.25%) |
Mar 05, 2021 | 93.42 | 93.60 | 89.01 | 92.99 | 495,169 | +1.07(+1.16%) |
Mar 04, 2021 | 94.29 | 95.00 | 89.96 | 91.92 | 645,709 | -1.39(-1.49%) |
Mar 03, 2021 | 98.18 | 98.94 | 93.16 | 93.31 | 594,399 | -5.00(-5.09%) |
Mar 02, 2021 | 97.76 | 98.91 | 95.47 | 98.31 | 429,607 | +0.32(+0.33%) |