Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.29 | 114.25 | 112.05 | 113.16 | 420,673 | +0.55(+0.49%) |
May 27, 2021 | 112.30 | 114.14 | 111.47 | 112.60 | 746,367 | +0.51(+0.46%) |
May 26, 2021 | 111.35 | 112.64 | 111.07 | 112.09 | 410,311 | +0.30(+0.26%) |
May 25, 2021 | 112.82 | 113.70 | 111.29 | 111.79 | 652,616 | -0.11(-0.10%) |
May 24, 2021 | 110.20 | 112.37 | 109.56 | 111.90 | 656,683 | +3.33(+3.07%) |
May 21, 2021 | 110.19 | 110.69 | 108.08 | 108.57 | 589,772 | -1.33(-1.21%) |
May 20, 2021 | 107.27 | 110.36 | 107.08 | 109.90 | 632,820 | +3.08(+2.88%) |
May 19, 2021 | 103.76 | 107.77 | 103.41 | 106.83 | 981,653 | +1.80(+1.71%) |
May 18, 2021 | 107.44 | 107.95 | 104.96 | 105.03 | 607,538 | -1.11(-1.04%) |
May 17, 2021 | 105.93 | 107.12 | 103.62 | 106.14 | 1,096,605 | -2.08(-1.92%) |
May 14, 2021 | 105.50 | 109.39 | 104.38 | 108.21 | 1,038,377 | +4.05(+3.89%) |
May 13, 2021 | 102.78 | 106.16 | 102.60 | 104.16 | 1,401,067 | +3.70(+3.68%) |
May 12, 2021 | 103.41 | 106.13 | 100.02 | 100.46 | 1,952,785 | -7.49(-6.94%) |
May 11, 2021 | 103.48 | 108.20 | 102.48 | 107.96 | 1,276,827 | +0.98(+0.91%) |
May 10, 2021 | 111.46 | 112.11 | 106.66 | 106.98 | 1,679,843 | -6.44(-5.67%) |
May 07, 2021 | 111.41 | 113.50 | 110.91 | 113.41 | 877,894 | +3.37(+3.06%) |
May 06, 2021 | 108.51 | 110.05 | 106.64 | 110.04 | 776,134 | +0.59(+0.54%) |
May 05, 2021 | 109.61 | 110.81 | 106.96 | 109.45 | 668,828 | +1.79(+1.66%) |
May 04, 2021 | 109.55 | 110.35 | 104.97 | 107.66 | 1,279,242 | -2.44(-2.22%) |
May 03, 2021 | 113.29 | 113.63 | 109.84 | 110.10 | 1,174,185 | -1.21(-1.08%) |
Apr 30, 2021 | 111.59 | 113.54 | 110.41 | 111.31 | 919,993 | -2.30(-2.03%) |
Apr 29, 2021 | 115.68 | 116.26 | 111.80 | 113.61 | 878,741 | +0.12(+0.10%) |
Apr 28, 2021 | 113.39 | 114.12 | 112.11 | 113.49 | 934,883 | +0.01(+0.01%) |
Apr 27, 2021 | 111.56 | 114.50 | 110.01 | 113.48 | 1,187,992 | -0.40(-0.35%) |
Apr 26, 2021 | 112.25 | 114.75 | 111.72 | 113.88 | 1,015,336 | +2.09(+1.87%) |
Apr 23, 2021 | 109.58 | 112.12 | 109.58 | 111.79 | 666,587 | +3.12(+2.87%) |
Apr 22, 2021 | 111.46 | 111.78 | 107.83 | 108.67 | 785,692 | -3.18(-2.84%) |
Apr 21, 2021 | 109.28 | 111.94 | 108.71 | 111.85 | 987,130 | +2.46(+2.25%) |
Apr 20, 2021 | 112.01 | 112.08 | 108.25 | 109.39 | 1,037,755 | -2.40(-2.15%) |
Apr 19, 2021 | 114.83 | 115.62 | 109.59 | 111.79 | 1,026,713 | -4.18(-3.60%) |
Apr 16, 2021 | 118.07 | 118.09 | 114.70 | 115.97 | 820,229 | -1.90(-1.61%) |
Apr 15, 2021 | 117.55 | 119.16 | 116.48 | 117.87 | 759,400 | +1.28(+1.10%) |
Apr 14, 2021 | 116.48 | 118.51 | 115.68 | 116.59 | 788,158 | -0.31(-0.26%) |
Apr 13, 2021 | 119.88 | 119.88 | 114.70 | 116.89 | 999,970 | -1.37(-1.16%) |
Apr 12, 2021 | 119.94 | 119.94 | 116.41 | 118.27 | 992,101 | -1.73(-1.44%) |
Apr 09, 2021 | 120.30 | 120.30 | 118.37 | 120.00 | 811,727 | -0.59(-0.49%) |
Apr 08, 2021 | 118.96 | 121.81 | 118.06 | 120.59 | 1,308,545 | +3.38(+2.88%) |
Apr 07, 2021 | 117.72 | 118.69 | 116.99 | 117.21 | 1,114,146 | -0.51(-0.44%) |
Apr 06, 2021 | 117.89 | 121.13 | 117.11 | 117.72 | 1,008,546 | -1.25(-1.05%) |
Apr 05, 2021 | 122.51 | 124.89 | 117.41 | 118.97 | 1,919,568 | +0.32(+0.27%) |
Apr 01, 2021 | 112.19 | 119.33 | 111.89 | 118.65 | 1,564,244 | +8.19(+7.42%) |
Mar 31, 2021 | 108.57 | 112.21 | 108.28 | 110.46 | 1,307,118 | +2.96(+2.76%) |
Mar 30, 2021 | 104.52 | 108.14 | 104.18 | 107.50 | 585,134 | +2.17(+2.06%) |
Mar 29, 2021 | 108.28 | 109.74 | 103.81 | 105.32 | 966,930 | -3.39(-3.12%) |
Mar 26, 2021 | 102.40 | 108.86 | 102.20 | 108.71 | 723,671 | +6.20(+6.05%) |
Mar 25, 2021 | 99.26 | 102.99 | 98.46 | 102.51 | 491,811 | +1.09(+1.07%) |
Mar 24, 2021 | 103.44 | 105.17 | 101.25 | 101.42 | 804,352 | +0.41(+0.40%) |
Mar 23, 2021 | 103.75 | 104.46 | 100.56 | 101.02 | 641,709 | -2.73(-2.63%) |
Mar 22, 2021 | 104.23 | 105.50 | 102.49 | 103.74 | 668,183 | +2.11(+2.07%) |
Mar 19, 2021 | 101.00 | 103.60 | 98.92 | 101.64 | 822,658 | +1.25(+1.24%) |
Mar 18, 2021 | 103.28 | 104.31 | 100.28 | 100.39 | 656,889 | -5.15(-4.88%) |
Mar 17, 2021 | 103.29 | 106.89 | 100.98 | 105.54 | 720,100 | +1.36(+1.31%) |
Mar 16, 2021 | 105.88 | 107.52 | 103.42 | 104.18 | 724,549 | -0.03(-0.03%) |
Mar 15, 2021 | 101.77 | 104.27 | 100.42 | 104.21 | 769,805 | +2.86(+2.82%) |
Mar 12, 2021 | 100.40 | 102.57 | 100.22 | 101.35 | 572,561 | -2.06(-1.99%) |
Mar 11, 2021 | 101.00 | 103.64 | 98.78 | 103.41 | 1,072,060 | +5.93(+6.08%) |
Mar 10, 2021 | 101.54 | 102.85 | 97.29 | 97.48 | 756,438 | -2.84(-2.83%) |
Mar 09, 2021 | 93.01 | 100.97 | 93.01 | 100.31 | 909,442 | +7.45(+8.02%) |
Mar 08, 2021 | 97.19 | 98.80 | 92.38 | 92.86 | 999,855 | -6.25(-6.31%) |
Mar 05, 2021 | 98.42 | 99.29 | 92.59 | 99.12 | 943,101 | +3.06(+3.19%) |
Mar 04, 2021 | 99.83 | 100.65 | 93.38 | 96.06 | 1,371,232 | -4.54(-4.52%) |
Mar 03, 2021 | 103.58 | 104.85 | 100.60 | 100.60 | 750,203 | -2.21(-2.15%) |
Mar 02, 2021 | 108.68 | 109.05 | 102.70 | 102.81 | 597,118 | -5.52(-5.10%) |